Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.01 | 16.14 | 15.81 | 15.96 | 3,326,473 | -0.03(-0.19%) |
Jan 30, 2007 | 15.51 | 16.01 | 15.51 | 15.99 | 3,479,816 | +0.60(+3.90%) |
Jan 29, 2007 | 15.42 | 15.61 | 15.29 | 15.39 | 2,164,460 | -0.01(-0.08%) |
Jan 26, 2007 | 15.44 | 15.52 | 15.33 | 15.40 | 1,959,162 | +0.07(+0.47%) |
Jan 25, 2007 | 15.67 | 15.72 | 15.17 | 15.33 | 2,034,993 | -0.35(-2.24%) |
Jan 24, 2007 | 15.34 | 15.71 | 15.31 | 15.68 | 3,167,076 | +0.17(+1.11%) |
Jan 23, 2007 | 15.03 | 15.60 | 14.98 | 15.51 | 3,214,996 | +0.62(+4.20%) |
Jan 22, 2007 | 15.06 | 15.14 | 14.77 | 14.88 | 2,346,387 | -0.04(-0.24%) |
Jan 19, 2007 | 14.46 | 14.94 | 14.40 | 14.92 | 2,245,167 | +0.48(+3.34%) |
Jan 18, 2007 | 14.65 | 14.84 | 14.40 | 14.43 | 1,746,970 | -0.16(-1.10%) |
Jan 17, 2007 | 14.42 | 14.84 | 14.42 | 14.60 | 2,577,243 | +0.10(+0.66%) |
Jan 16, 2007 | 14.38 | 14.66 | 14.34 | 14.50 | 4,194,241 | +0.02(+0.16%) |
Jan 12, 2007 | 13.97 | 14.50 | 13.96 | 14.48 | 2,467,111 | +0.57(+4.06%) |
Jan 11, 2007 | 13.79 | 14.23 | 13.77 | 13.91 | 3,561,027 | +0.10(+0.73%) |
Jan 10, 2007 | 13.80 | 13.92 | 13.68 | 13.81 | 2,962,114 | -0.10(-0.73%) |
Jan 09, 2007 | 13.66 | 13.96 | 13.51 | 13.91 | 3,001,795 | +0.08(+0.56%) |
Jan 08, 2007 | 13.98 | 14.08 | 13.72 | 13.83 | 2,432,307 | +0.08(+0.56%) |
Jan 05, 2007 | 13.69 | 13.91 | 13.65 | 13.76 | 4,382,389 | +0.04(+0.30%) |
Jan 04, 2007 | 13.68 | 13.85 | 13.55 | 13.71 | 3,363,295 | -0.05(-0.35%) |
Jan 03, 2007 | 14.40 | 14.45 | 13.64 | 13.76 | 4,324,886 | -0.79(-5.44%) |
Dec 29, 2006 | 14.78 | 14.79 | 14.46 | 14.55 | 1,481,645 | -0.26(-1.77%) |
Dec 28, 2006 | 14.73 | 14.98 | 14.61 | 14.82 | 1,646,927 | +0.11(+0.73%) |
Dec 27, 2006 | 14.49 | 14.72 | 14.45 | 14.71 | 1,453,398 | +0.26(+1.81%) |
Dec 26, 2006 | 14.70 | 14.90 | 14.40 | 14.45 | 1,582,193 | -0.29(-1.94%) |
Dec 22, 2006 | 14.95 | 14.99 | 14.70 | 14.73 | 1,381,939 | -0.20(-1.35%) |
Dec 21, 2006 | 15.26 | 15.40 | 14.82 | 14.93 | 2,729,241 | -0.34(-2.22%) |
Dec 20, 2006 | 15.61 | 15.61 | 15.26 | 15.27 | 1,963,870 | -0.32(-2.02%) |
Dec 19, 2006 | 15.20 | 15.59 | 15.08 | 15.59 | 1,529,229 | +0.29(+1.90%) |
Dec 18, 2006 | 15.94 | 15.97 | 15.27 | 15.30 | 2,208,008 | -0.68(-4.24%) |
Dec 15, 2006 | 16.06 | 16.07 | 15.86 | 15.97 | 1,603,378 | -0.07(-0.41%) |
Dec 14, 2006 | 16.00 | 16.17 | 15.93 | 16.04 | 1,825,491 | +0.17(+1.09%) |
Dec 13, 2006 | 16.06 | 16.15 | 15.80 | 15.87 | 2,918,734 | -0.21(-1.33%) |
Dec 12, 2006 | 16.18 | 16.33 | 15.96 | 16.08 | 1,477,610 | -0.05(-0.33%) |
Dec 11, 2006 | 16.15 | 16.30 | 16.04 | 16.14 | 1,422,124 | -0.14(-0.88%) |
Dec 08, 2006 | 16.30 | 16.44 | 16.18 | 16.28 | 1,567,060 | +0.07(+0.44%) |
Dec 07, 2006 | 16.24 | 16.36 | 16.00 | 16.21 | 1,999,011 | -0.04(-0.22%) |
Dec 06, 2006 | 15.96 | 16.43 | 15.86 | 16.24 | 2,575,561 | +0.25(+1.56%) |
Dec 05, 2006 | 16.05 | 16.20 | 15.79 | 15.99 | 2,964,805 | +0.02(+0.11%) |
Dec 04, 2006 | 16.05 | 16.08 | 15.74 | 15.97 | 2,053,992 | -0.15(-0.92%) |
Dec 01, 2006 | 15.61 | 16.15 | 15.52 | 16.12 | 2,458,536 | +0.32(+2.03%) |
Nov 30, 2006 | 15.85 | 15.91 | 15.60 | 15.80 | 2,407,422 | +0.11(+0.68%) |
Nov 29, 2006 | 15.25 | 15.77 | 15.21 | 15.70 | 2,679,304 | +0.52(+3.41%) |
Nov 28, 2006 | 15.06 | 15.41 | 15.06 | 15.18 | 2,094,514 | +0.19(+1.27%) |
Nov 27, 2006 | 15.29 | 15.34 | 14.94 | 14.99 | 2,075,851 | -0.26(-1.72%) |
Nov 24, 2006 | 15.30 | 15.45 | 15.23 | 15.25 | 694,416 | -0.04(-0.27%) |
Nov 22, 2006 | 15.22 | 15.29 | 14.90 | 15.29 | 2,440,041 | +0.11(+0.74%) |
Nov 21, 2006 | 14.93 | 15.23 | 14.87 | 15.18 | 2,405,740 | +0.35(+2.37%) |
Nov 20, 2006 | 14.57 | 14.99 | 14.30 | 14.83 | 4,252,081 | -0.01(-0.04%) |
Nov 17, 2006 | 14.95 | 15.09 | 14.74 | 14.83 | 4,175,578 | -0.18(-1.23%) |
Nov 16, 2006 | 15.76 | 15.84 | 14.93 | 15.02 | 5,827,381 | +0.29(+1.94%) |
Nov 15, 2006 | 14.53 | 15.02 | 14.53 | 14.73 | 2,110,487 | +0.23(+1.60%) |
Nov 14, 2006 | 14.61 | 14.65 | 14.39 | 14.50 | 1,770,173 | -0.04(-0.24%) |
Nov 13, 2006 | 14.59 | 14.71 | 14.46 | 14.54 | 1,373,532 | -0.14(-0.93%) |
Nov 10, 2006 | 14.92 | 14.94 | 14.55 | 14.67 | 1,868,030 | -0.30(-1.99%) |
Nov 09, 2006 | 14.80 | 15.13 | 14.62 | 14.97 | 4,696,642 | +0.36(+2.48%) |
Nov 08, 2006 | 14.29 | 14.71 | 14.18 | 14.61 | 2,613,561 | +0.28(+1.95%) |
Nov 07, 2006 | 14.47 | 14.48 | 14.11 | 14.33 | 2,002,542 | -0.10(-0.70%) |
Nov 06, 2006 | 14.27 | 14.48 | 14.16 | 14.43 | 1,600,688 | +0.21(+1.51%) |
Nov 03, 2006 | 13.95 | 14.33 | 13.95 | 14.21 | 1,735,200 | +0.37(+2.71%) |
Nov 02, 2006 | 13.91 | 14.10 | 13.68 | 13.84 | 1,938,481 | -0.11(-0.77%) |