Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.81 | 14.00 | 13.48 | 13.68 | 6,044,335 | -0.17(-1.23%) |
Jan 30, 2007 | 14.11 | 14.49 | 13.55 | 13.85 | 9,172,198 | -0.65(-4.48%) |
Jan 29, 2007 | 14.42 | 14.78 | 14.29 | 14.50 | 5,222,787 | +0.12(+0.83%) |
Jan 26, 2007 | 14.83 | 14.83 | 14.24 | 14.38 | 4,691,200 | -0.40(-2.71%) |
Jan 25, 2007 | 15.01 | 15.10 | 14.66 | 14.78 | 4,292,757 | -0.26(-1.73%) |
Jan 24, 2007 | 15.15 | 15.44 | 14.88 | 15.04 | 3,739,042 | -0.04(-0.27%) |
Jan 23, 2007 | 15.20 | 15.43 | 14.98 | 15.08 | 5,496,185 | -0.38(-2.46%) |
Jan 22, 2007 | 15.71 | 15.89 | 15.24 | 15.46 | 4,756,054 | -0.30(-1.90%) |
Jan 19, 2007 | 15.43 | 15.80 | 15.31 | 15.76 | 3,342,731 | +0.29(+1.87%) |
Jan 18, 2007 | 15.66 | 16.10 | 15.36 | 15.47 | 5,564,695 | -0.24(-1.53%) |
Jan 17, 2007 | 16.39 | 16.50 | 15.64 | 15.71 | 8,033,669 | -0.91(-5.48%) |
Jan 16, 2007 | 16.63 | 17.02 | 16.48 | 16.62 | 10,557,424 | +0.05(+0.30%) |
Jan 12, 2007 | 16.00 | 16.63 | 15.87 | 16.57 | 5,658,400 | +0.48(+2.98%) |
Jan 11, 2007 | 15.97 | 16.22 | 15.75 | 16.09 | 7,412,773 | +0.22(+1.39%) |
Jan 10, 2007 | 15.36 | 15.94 | 15.33 | 15.87 | 5,419,697 | +0.66(+4.34%) |
Jan 09, 2007 | 15.55 | 15.70 | 15.16 | 15.21 | 5,695,420 | +0.07(+0.46%) |
Jan 08, 2007 | 14.89 | 15.45 | 14.83 | 15.14 | 6,401,271 | +0.15(+1.00%) |
Jan 05, 2007 | 15.29 | 15.32 | 14.93 | 14.99 | 5,095,638 | -0.39(-2.54%) |
Jan 04, 2007 | 15.19 | 15.53 | 14.92 | 15.38 | 5,690,242 | +0.18(+1.18%) |
Jan 03, 2007 | 14.34 | 15.24 | 14.33 | 15.20 | 6,242,220 | +1.00(+7.04%) |
Dec 29, 2006 | 14.40 | 14.63 | 14.16 | 14.20 | 2,465,726 | -0.18(-1.25%) |
Dec 28, 2006 | 14.58 | 14.75 | 14.25 | 14.38 | 2,006,614 | -0.24(-1.64%) |
Dec 27, 2006 | 14.34 | 14.66 | 14.28 | 14.62 | 3,163,415 | +0.37(+2.60%) |
Dec 26, 2006 | 13.97 | 14.26 | 13.88 | 14.25 | 2,134,871 | +0.28(+2.00%) |
Dec 22, 2006 | 13.96 | 14.20 | 13.86 | 13.97 | 2,095,670 | +0.05(+0.36%) |
Dec 21, 2006 | 14.35 | 14.50 | 13.82 | 13.92 | 2,946,491 | -0.37(-2.59%) |
Dec 20, 2006 | 13.75 | 14.29 | 13.61 | 14.29 | 9,108,745 | +0.51(+3.70%) |
Dec 19, 2006 | 13.71 | 13.87 | 13.53 | 13.78 | 2,549,570 | -0.03(-0.22%) |
Dec 18, 2006 | 13.85 | 14.06 | 13.68 | 13.81 | 3,527,370 | +0.04(+0.29%) |
Dec 15, 2006 | 13.87 | 14.10 | 13.77 | 13.77 | 5,060,608 | -0.05(-0.36%) |
Dec 14, 2006 | 14.15 | 14.16 | 13.72 | 13.82 | 2,951,300 | -0.33(-2.33%) |
Dec 13, 2006 | 14.11 | 14.35 | 13.74 | 14.15 | 3,449,345 | +0.38(+2.76%) |
Dec 12, 2006 | 14.14 | 14.14 | 13.49 | 13.77 | 4,252,372 | -0.41(-2.89%) |
Dec 11, 2006 | 14.20 | 14.56 | 14.10 | 14.18 | 4,425,794 | +0.38(+2.75%) |
Dec 08, 2006 | 13.73 | 13.84 | 13.58 | 13.80 | 2,633,958 | -0.06(-0.43%) |
Dec 07, 2006 | 14.04 | 14.18 | 13.85 | 13.86 | 2,965,554 | -0.08(-0.57%) |
Dec 06, 2006 | 13.66 | 14.02 | 13.66 | 13.94 | 4,707,844 | +0.35(+2.58%) |
Dec 05, 2006 | 14.00 | 14.05 | 13.49 | 13.59 | 3,509,129 | -0.24(-1.74%) |
Dec 04, 2006 | 13.42 | 13.84 | 13.41 | 13.83 | 3,207,288 | +0.45(+3.36%) |
Dec 01, 2006 | 13.74 | 13.88 | 13.30 | 13.38 | 3,358,485 | -0.28(-2.05%) |
Nov 30, 2006 | 13.90 | 13.94 | 13.60 | 13.66 | 3,444,800 | -0.04(-0.29%) |
Nov 29, 2006 | 14.00 | 14.10 | 13.56 | 13.70 | 3,325,985 | -0.26(-1.86%) |
Nov 28, 2006 | 13.55 | 13.96 | 13.30 | 13.96 | 4,528,734 | +0.17(+1.23%) |
Nov 27, 2006 | 14.71 | 14.75 | 13.77 | 13.79 | 5,626,372 | -0.92(-6.25%) |
Nov 24, 2006 | 14.71 | 14.74 | 14.47 | 14.71 | 852,585 | -0.03(-0.20%) |
Nov 22, 2006 | 14.89 | 14.94 | 14.60 | 14.74 | 2,671,039 | -0.13(-0.87%) |
Nov 21, 2006 | 14.25 | 14.92 | 13.95 | 14.87 | 5,127,718 | +0.55(+3.84%) |
Nov 20, 2006 | 14.39 | 14.71 | 14.18 | 14.32 | 3,980,035 | -0.26(-1.78%) |
Nov 17, 2006 | 14.73 | 14.80 | 14.40 | 14.58 | 3,585,595 | -0.24(-1.62%) |
Nov 16, 2006 | 14.86 | 15.02 | 14.57 | 14.82 | 6,509,321 | -0.31(-2.05%) |
Nov 15, 2006 | 15.25 | 15.60 | 14.93 | 15.13 | 16,641,004 | +1.04(+7.38%) |
Nov 14, 2006 | 13.81 | 14.09 | 13.63 | 14.09 | 5,088,230 | +0.17(+1.22%) |
Nov 13, 2006 | 13.31 | 13.97 | 13.20 | 13.92 | 7,929,848 | +0.65(+4.90%) |
Nov 10, 2006 | 12.94 | 13.33 | 12.88 | 13.27 | 3,042,729 | +0.28(+2.16%) |
Nov 09, 2006 | 12.74 | 13.03 | 12.62 | 12.99 | 3,490,638 | +0.11(+0.85%) |
Nov 08, 2006 | 13.03 | 13.05 | 12.66 | 12.88 | 4,144,342 | -0.21(-1.60%) |
Nov 07, 2006 | 12.75 | 13.24 | 12.73 | 13.09 | 11,676,712 | +0.66(+5.31%) |
Nov 06, 2006 | 12.00 | 12.61 | 11.90 | 12.43 | 6,126,551 | +0.43(+3.58%) |
Nov 03, 2006 | 11.99 | 12.11 | 11.86 | 12.00 | 3,421,241 | +0.05(+0.42%) |
Nov 02, 2006 | 12.08 | 12.22 | 11.94 | 11.95 | 4,610,648 | -0.21(-1.73%) |