Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.36 | 16.50 | 16.21 | 16.22 | 3,559 | -0.05(-0.32%) |
Jan 30, 2007 | 16.06 | 16.46 | 16.06 | 16.27 | 5,632 | +0.21(+1.31%) |
Jan 29, 2007 | 16.06 | 16.07 | 15.96 | 16.06 | 2,920 | -0.01(-0.05%) |
Jan 26, 2007 | 15.92 | 16.34 | 15.91 | 16.07 | 2,751 | -0.14(-0.86%) |
Jan 25, 2007 | 16.13 | 16.47 | 16.06 | 16.21 | 29,470 | +0.05(+0.33%) |
Jan 24, 2007 | 16.05 | 16.25 | 16.05 | 16.16 | 13,763 | +0.11(+0.65%) |
Jan 23, 2007 | 16.18 | 16.21 | 15.96 | 16.05 | 16,961 | -0.12(-0.76%) |
Jan 22, 2007 | 16.13 | 16.26 | 15.42 | 16.18 | 113,315 | +0.28(+1.76%) |
Jan 19, 2007 | 15.99 | 15.99 | 15.85 | 15.89 | 25,009 | -0.04(-0.28%) |
Jan 18, 2007 | 15.87 | 15.95 | 15.82 | 15.94 | 10,968 | +0.11(+0.66%) |
Jan 17, 2007 | 15.77 | 16.12 | 15.77 | 15.83 | 20,220 | +0.50(+3.26%) |
Jan 16, 2007 | 15.49 | 15.49 | 15.26 | 15.33 | 2,510 | +0.00(+0.00%) |
Jan 12, 2007 | 15.39 | 15.39 | 15.28 | 15.33 | 913 | -0.25(-1.63%) |
Jan 11, 2007 | 15.10 | 15.67 | 15.10 | 15.59 | 5,556 | +0.52(+3.43%) |
Jan 10, 2007 | 14.98 | 15.11 | 14.90 | 15.07 | 2,627 | -0.10(-0.64%) |
Jan 09, 2007 | 15.45 | 15.45 | 15.17 | 15.17 | 2,459 | -0.37(-2.37%) |
Jan 08, 2007 | 15.92 | 15.96 | 15.54 | 15.54 | 49,530 | -0.36(-2.26%) |
Jan 05, 2007 | 15.93 | 15.93 | 15.89 | 15.89 | 1,369 | -0.18(-1.14%) |
Jan 04, 2007 | 16.17 | 16.17 | 16.00 | 16.08 | 2,938 | -0.09(-0.54%) |
Jan 03, 2007 | 16.34 | 16.39 | 16.16 | 16.17 | 10,899 | -0.10(-0.62%) |
Dec 29, 2006 | 16.35 | 16.35 | 16.22 | 16.27 | 2,396 | -0.12(-0.72%) |
Dec 28, 2006 | 16.31 | 16.39 | 16.18 | 16.39 | 89,407 | +0.09(+0.54%) |
Dec 27, 2006 | 16.53 | 16.53 | 16.30 | 16.30 | 9,015 | -0.09(-0.53%) |
Dec 26, 2006 | 16.43 | 16.53 | 16.31 | 16.39 | 8,950 | -0.06(-0.37%) |
Dec 22, 2006 | 16.49 | 16.54 | 16.44 | 16.45 | 2,647 | -0.02(-0.11%) |
Dec 21, 2006 | 16.42 | 16.54 | 16.39 | 16.46 | 2,256 | -0.10(-0.58%) |
Dec 20, 2006 | 16.67 | 16.67 | 16.51 | 16.56 | 2,054 | -0.11(-0.63%) |
Dec 19, 2006 | 16.52 | 16.76 | 16.52 | 16.67 | 2,510 | +0.15(+0.90%) |
Dec 18, 2006 | 16.43 | 16.52 | 16.42 | 16.52 | 2,211 | +0.06(+0.37%) |
Dec 15, 2006 | 16.42 | 16.46 | 16.39 | 16.46 | 3,143 | +0.03(+0.16%) |
Dec 14, 2006 | 16.26 | 16.50 | 16.26 | 16.43 | 3,994 | +0.08(+0.48%) |
Dec 13, 2006 | 16.57 | 16.57 | 16.22 | 16.35 | 9,609 | -0.06(-0.37%) |
Dec 12, 2006 | 16.18 | 16.41 | 16.18 | 16.41 | 6,052 | +0.08(+0.48%) |
Dec 11, 2006 | 16.24 | 16.55 | 16.16 | 16.33 | 11,206 | +0.10(+0.59%) |
Dec 08, 2006 | 16.18 | 16.24 | 16.15 | 16.24 | 3,195 | +0.00(+0.00%) |
Dec 07, 2006 | 16.07 | 16.24 | 16.03 | 16.24 | 5,354 | +0.05(+0.33%) |
Dec 06, 2006 | 16.21 | 16.21 | 16.11 | 16.18 | 1,597 | -0.01(-0.05%) |
Dec 05, 2006 | 16.16 | 16.21 | 16.16 | 16.19 | 4,565 | +0.03(+0.16%) |
Dec 04, 2006 | 16.18 | 16.18 | 16.11 | 16.17 | 4,907 | +0.09(+0.54%) |
Dec 01, 2006 | 15.97 | 16.12 | 15.90 | 16.08 | 12,788 | -0.13(-0.81%) |
Nov 30, 2006 | 15.87 | 16.21 | 15.82 | 16.21 | 7,304 | +0.32(+2.04%) |
Nov 29, 2006 | 15.87 | 15.93 | 15.87 | 15.89 | 1,483 | -0.04(-0.27%) |
Nov 28, 2006 | 15.88 | 15.95 | 15.86 | 15.93 | 1,483 | -0.05(-0.33%) |
Nov 27, 2006 | 16.10 | 16.21 | 15.77 | 15.98 | 13,270 | -0.11(-0.71%) |
Nov 24, 2006 | 15.98 | 16.10 | 15.97 | 16.10 | 6,162 | +0.13(+0.82%) |
Nov 22, 2006 | 15.89 | 15.96 | 15.86 | 15.96 | 6,961 | +0.06(+0.39%) |
Nov 21, 2006 | 15.85 | 15.90 | 15.77 | 15.90 | 7,984 | +0.06(+0.39%) |
Nov 20, 2006 | 15.87 | 15.90 | 15.72 | 15.84 | 13,660 | -0.01(-0.05%) |
Nov 17, 2006 | 15.76 | 15.86 | 15.76 | 15.85 | 34,671 | +0.25(+1.63%) |
Nov 16, 2006 | 15.56 | 15.68 | 15.50 | 15.60 | 4,796 | -0.13(-0.84%) |
Nov 15, 2006 | 15.68 | 15.76 | 15.68 | 15.73 | 4,923 | +0.05(+0.34%) |
Nov 14, 2006 | 15.73 | 15.79 | 15.54 | 15.68 | 6,971 | +0.10(+0.62%) |
Nov 13, 2006 | 15.72 | 15.72 | 15.53 | 15.58 | 19,066 | -0.17(-1.06%) |
Nov 10, 2006 | 15.72 | 15.75 | 15.47 | 15.75 | 16,028 | +0.11(+0.67%) |
Nov 09, 2006 | 15.58 | 15.74 | 15.54 | 15.64 | 3,787 | -0.05(-0.34%) |
Nov 08, 2006 | 15.75 | 15.75 | 15.58 | 15.69 | 10,635 | +0.03(+0.22%) |
Nov 07, 2006 | 15.73 | 15.75 | 15.45 | 15.66 | 4,145 | -0.02(-0.11%) |
Nov 06, 2006 | 15.73 | 15.77 | 15.51 | 15.68 | 6,331 | +0.10(+0.62%) |
Nov 03, 2006 | 15.56 | 15.73 | 15.47 | 15.58 | 3,195 | -0.11(-0.67%) |
Nov 02, 2006 | 15.55 | 15.75 | 15.55 | 15.68 | 8,152 | +0.11(+0.67%) |