Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.84 | 15.96 | 15.64 | 15.78 | 3,363,162 | -0.03(-0.19%) |
Jan 30, 2007 | 15.34 | 15.84 | 15.34 | 15.81 | 3,518,196 | +0.59(+3.90%) |
Jan 29, 2007 | 15.25 | 15.44 | 15.12 | 15.22 | 2,188,333 | -0.01(-0.08%) |
Jan 26, 2007 | 15.27 | 15.35 | 15.16 | 15.23 | 1,980,770 | +0.07(+0.47%) |
Jan 25, 2007 | 15.49 | 15.55 | 15.00 | 15.16 | 2,057,438 | -0.35(-2.24%) |
Jan 24, 2007 | 15.18 | 15.54 | 15.14 | 15.51 | 3,202,008 | +0.17(+1.11%) |
Jan 23, 2007 | 14.87 | 15.43 | 14.82 | 15.34 | 3,250,456 | +0.62(+4.20%) |
Jan 22, 2007 | 14.90 | 14.97 | 14.61 | 14.72 | 2,372,267 | -0.04(-0.24%) |
Jan 19, 2007 | 14.31 | 14.78 | 14.24 | 14.75 | 2,269,930 | +0.48(+3.34%) |
Jan 18, 2007 | 14.49 | 14.68 | 14.25 | 14.28 | 1,766,238 | -0.16(-1.10%) |
Jan 17, 2007 | 14.27 | 14.68 | 14.27 | 14.44 | 2,605,668 | +0.09(+0.66%) |
Jan 16, 2007 | 14.22 | 14.50 | 14.18 | 14.34 | 4,240,501 | +0.02(+0.16%) |
Jan 12, 2007 | 13.82 | 14.34 | 13.81 | 14.32 | 2,494,322 | +0.56(+4.06%) |
Jan 11, 2007 | 13.64 | 14.08 | 13.62 | 13.76 | 3,600,304 | +0.10(+0.73%) |
Jan 10, 2007 | 13.65 | 13.77 | 13.53 | 13.66 | 2,994,785 | -0.10(-0.73%) |
Jan 09, 2007 | 13.51 | 13.81 | 13.37 | 13.76 | 3,034,903 | +0.08(+0.56%) |
Jan 08, 2007 | 13.83 | 13.93 | 13.57 | 13.68 | 2,459,134 | +0.08(+0.56%) |
Jan 05, 2007 | 13.54 | 13.76 | 13.50 | 13.61 | 4,430,725 | +0.04(+0.30%) |
Jan 04, 2007 | 13.53 | 13.69 | 13.41 | 13.57 | 3,400,391 | -0.05(-0.35%) |
Jan 03, 2007 | 14.25 | 14.29 | 13.49 | 13.61 | 4,372,587 | -0.78(-5.44%) |
Dec 29, 2006 | 14.62 | 14.63 | 14.31 | 14.39 | 1,497,987 | -0.26(-1.77%) |
Dec 28, 2006 | 14.57 | 14.82 | 14.45 | 14.65 | 1,665,091 | +0.11(+0.73%) |
Dec 27, 2006 | 14.34 | 14.56 | 14.29 | 14.55 | 1,469,428 | +0.26(+1.81%) |
Dec 26, 2006 | 14.54 | 14.74 | 14.25 | 14.29 | 1,599,644 | -0.28(-1.94%) |
Dec 22, 2006 | 14.79 | 14.82 | 14.54 | 14.57 | 1,397,181 | -0.20(-1.35%) |
Dec 21, 2006 | 15.09 | 15.23 | 14.66 | 14.77 | 2,759,343 | -0.34(-2.22%) |
Dec 20, 2006 | 15.44 | 15.44 | 15.09 | 15.11 | 1,985,530 | -0.31(-2.02%) |
Dec 19, 2006 | 15.03 | 15.42 | 14.91 | 15.42 | 1,546,095 | +0.29(+1.91%) |
Dec 18, 2006 | 15.77 | 15.80 | 15.10 | 15.13 | 2,232,361 | -0.67(-4.24%) |
Dec 15, 2006 | 15.88 | 15.89 | 15.68 | 15.80 | 1,621,063 | -0.06(-0.41%) |
Dec 14, 2006 | 15.82 | 15.99 | 15.75 | 15.87 | 1,845,625 | +0.17(+1.09%) |
Dec 13, 2006 | 15.89 | 15.98 | 15.63 | 15.69 | 2,950,926 | -0.21(-1.33%) |
Dec 12, 2006 | 16.00 | 16.15 | 15.79 | 15.91 | 1,493,907 | -0.05(-0.33%) |
Dec 11, 2006 | 15.98 | 16.12 | 15.87 | 15.96 | 1,437,809 | -0.14(-0.88%) |
Dec 08, 2006 | 16.12 | 16.27 | 16.01 | 16.10 | 1,584,344 | +0.07(+0.44%) |
Dec 07, 2006 | 16.07 | 16.18 | 15.83 | 16.03 | 2,021,059 | -0.04(-0.22%) |
Dec 06, 2006 | 15.79 | 16.25 | 15.68 | 16.07 | 2,603,968 | +0.25(+1.56%) |
Dec 05, 2006 | 15.88 | 16.02 | 15.62 | 15.82 | 2,997,505 | +0.02(+0.11%) |
Dec 04, 2006 | 15.88 | 15.90 | 15.57 | 15.80 | 2,076,647 | -0.15(-0.92%) |
Dec 01, 2006 | 15.44 | 15.98 | 15.35 | 15.95 | 2,485,653 | +0.32(+2.03%) |
Nov 30, 2006 | 15.68 | 15.74 | 15.43 | 15.63 | 2,433,974 | +0.11(+0.68%) |
Nov 29, 2006 | 15.08 | 15.59 | 15.05 | 15.52 | 2,708,855 | +0.51(+3.41%) |
Nov 28, 2006 | 14.89 | 15.24 | 14.89 | 15.01 | 2,117,616 | +0.19(+1.27%) |
Nov 27, 2006 | 15.12 | 15.17 | 14.78 | 14.82 | 2,098,746 | -0.26(-1.72%) |
Nov 24, 2006 | 15.13 | 15.28 | 15.06 | 15.08 | 702,075 | -0.04(-0.27%) |
Nov 22, 2006 | 15.05 | 15.12 | 14.74 | 15.12 | 2,466,953 | +0.11(+0.74%) |
Nov 21, 2006 | 14.77 | 15.06 | 14.71 | 15.01 | 2,432,274 | +0.35(+2.37%) |
Nov 20, 2006 | 14.41 | 14.83 | 14.14 | 14.67 | 4,298,979 | -0.01(-0.04%) |
Nov 17, 2006 | 14.79 | 14.92 | 14.58 | 14.67 | 4,221,632 | -0.18(-1.23%) |
Nov 16, 2006 | 15.59 | 15.67 | 14.77 | 14.85 | 5,891,654 | +0.28(+1.94%) |
Nov 15, 2006 | 14.37 | 14.85 | 14.37 | 14.57 | 2,133,765 | +0.23(+1.60%) |
Nov 14, 2006 | 14.45 | 14.49 | 14.24 | 14.34 | 1,789,697 | -0.04(-0.25%) |
Nov 13, 2006 | 14.43 | 14.55 | 14.30 | 14.38 | 1,388,681 | -0.14(-0.93%) |
Nov 10, 2006 | 14.75 | 14.78 | 14.39 | 14.51 | 1,888,633 | -0.29(-1.99%) |
Nov 09, 2006 | 14.64 | 14.97 | 14.47 | 14.81 | 4,748,444 | +0.36(+2.48%) |
Nov 08, 2006 | 14.14 | 14.55 | 14.03 | 14.45 | 2,642,387 | +0.28(+1.95%) |
Nov 07, 2006 | 14.31 | 14.32 | 13.95 | 14.17 | 2,024,629 | -0.10(-0.70%) |
Nov 06, 2006 | 14.12 | 14.32 | 14.01 | 14.27 | 1,618,343 | +0.21(+1.51%) |
Nov 03, 2006 | 13.79 | 14.18 | 13.79 | 14.06 | 1,754,338 | +0.37(+2.71%) |
Nov 02, 2006 | 13.76 | 13.94 | 13.53 | 13.69 | 1,959,861 | -0.11(-0.77%) |