Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.46 | 13.59 | 13.44 | 13.57 | 1,440,931 | +0.09(+0.69%) |
Jan 30, 2007 | 13.42 | 13.48 | 13.41 | 13.47 | 1,628,141 | +0.06(+0.42%) |
Jan 29, 2007 | 13.45 | 13.47 | 13.39 | 13.42 | 1,614,076 | -0.00(-0.03%) |
Jan 26, 2007 | 13.49 | 13.49 | 13.38 | 13.42 | 1,124,227 | -0.03(-0.23%) |
Jan 25, 2007 | 13.63 | 13.63 | 13.43 | 13.45 | 1,463,241 | -0.15(-1.12%) |
Jan 24, 2007 | 13.55 | 13.62 | 13.49 | 13.61 | 2,595,714 | +0.12(+0.87%) |
Jan 23, 2007 | 13.46 | 13.52 | 13.44 | 13.49 | 2,986,623 | +0.02(+0.15%) |
Jan 22, 2007 | 13.56 | 13.56 | 13.42 | 13.47 | 1,256,632 | -0.07(-0.50%) |
Jan 19, 2007 | 13.46 | 13.55 | 13.46 | 13.54 | 4,295,150 | +0.04(+0.32%) |
Jan 18, 2007 | 13.59 | 13.59 | 13.47 | 13.49 | 4,053,136 | -0.07(-0.55%) |
Jan 17, 2007 | 13.53 | 13.61 | 13.53 | 13.57 | 2,697,079 | +0.01(+0.06%) |
Jan 16, 2007 | 13.58 | 13.60 | 13.53 | 13.56 | 3,789,781 | -0.02(-0.17%) |
Jan 12, 2007 | 13.49 | 13.58 | 13.49 | 13.58 | 1,604,376 | +0.08(+0.61%) |
Jan 11, 2007 | 13.40 | 13.54 | 13.40 | 13.50 | 1,599,526 | +0.09(+0.69%) |
Jan 10, 2007 | 13.34 | 13.42 | 13.30 | 13.41 | 1,009,282 | +0.03(+0.25%) |
Jan 09, 2007 | 13.40 | 13.42 | 13.32 | 13.37 | 1,316,287 | +0.01(+0.09%) |
Jan 08, 2007 | 13.37 | 13.40 | 13.31 | 13.36 | 5,562,452 | +0.02(+0.14%) |
Jan 05, 2007 | 13.38 | 13.39 | 13.29 | 13.34 | 1,569,941 | -0.05(-0.37%) |
Jan 04, 2007 | 13.35 | 13.44 | 13.29 | 13.39 | 9,543,324 | +0.04(+0.28%) |
Jan 03, 2007 | 13.51 | 13.51 | 13.27 | 13.35 | 2,629,179 | -0.03(-0.23%) |
Dec 29, 2006 | 13.43 | 13.47 | 13.37 | 13.39 | 813,343 | -0.07(-0.49%) |
Dec 28, 2006 | 13.43 | 13.48 | 13.43 | 13.45 | 931,682 | -0.02(-0.17%) |
Dec 27, 2006 | 13.42 | 13.47 | 13.41 | 13.47 | 792,488 | +0.08(+0.60%) |
Dec 26, 2006 | 13.34 | 13.40 | 13.32 | 13.39 | 1,055,357 | +0.05(+0.37%) |
Dec 22, 2006 | 13.42 | 13.42 | 13.34 | 13.34 | 2,198,500 | -0.07(-0.54%) |
Dec 21, 2006 | 13.50 | 13.50 | 13.38 | 13.42 | 3,819,366 | -0.09(-0.69%) |
Dec 20, 2006 | 13.57 | 13.57 | 13.50 | 13.51 | 1,293,007 | -0.04(-0.30%) |
Dec 19, 2006 | 13.46 | 13.57 | 13.43 | 13.55 | 2,257,670 | +0.04(+0.27%) |
Dec 18, 2006 | 13.58 | 13.61 | 13.49 | 13.51 | 948,172 | -0.08(-0.62%) |
Dec 15, 2006 | 13.63 | 13.63 | 13.57 | 13.60 | 1,803,226 | +0.03(+0.23%) |
Dec 14, 2006 | 13.48 | 13.59 | 13.45 | 13.57 | 3,271,802 | +0.12(+0.92%) |
Dec 13, 2006 | 13.50 | 13.50 | 13.42 | 13.44 | 823,528 | +0.02(+0.15%) |
Dec 12, 2006 | 13.44 | 13.45 | 13.36 | 13.42 | 1,058,267 | -0.03(-0.20%) |
Dec 11, 2006 | 13.43 | 13.46 | 13.40 | 13.45 | 833,228 | +0.04(+0.29%) |
Dec 08, 2006 | 13.41 | 13.47 | 13.37 | 13.41 | 725,558 | +0.00(+0.00%) |
Dec 07, 2006 | 13.51 | 13.52 | 13.40 | 13.41 | 1,026,257 | -0.05(-0.40%) |
Dec 06, 2006 | 13.50 | 13.51 | 13.46 | 13.46 | 2,059,790 | -0.04(-0.26%) |
Dec 05, 2006 | 13.46 | 13.51 | 13.45 | 13.50 | 1,956,485 | +0.05(+0.38%) |
Dec 04, 2006 | 13.38 | 13.47 | 13.37 | 13.45 | 1,084,457 | +0.09(+0.68%) |
Dec 01, 2006 | 13.31 | 13.41 | 13.26 | 13.36 | 1,968,125 | -0.05(-0.34%) |
Nov 30, 2006 | 13.40 | 13.44 | 13.34 | 13.40 | 1,452,571 | +0.02(+0.19%) |
Nov 29, 2006 | 13.32 | 13.40 | 13.31 | 13.38 | 1,011,707 | +0.11(+0.81%) |
Nov 28, 2006 | 13.18 | 13.28 | 13.17 | 13.27 | 1,375,941 | +0.07(+0.56%) |
Nov 27, 2006 | 13.38 | 13.39 | 13.20 | 13.20 | 3,042,398 | -0.19(-1.45%) |
Nov 24, 2006 | 13.39 | 13.43 | 13.38 | 13.39 | 627,103 | -0.06(-0.46%) |
Nov 22, 2006 | 13.44 | 13.46 | 13.40 | 13.45 | 824,983 | +0.08(+0.59%) |
Nov 21, 2006 | 13.39 | 13.41 | 13.37 | 13.37 | 1,154,297 | +0.02(+0.12%) |
Nov 20, 2006 | 13.39 | 13.40 | 13.34 | 13.36 | 5,515,892 | -0.06(-0.42%) |
Nov 17, 2006 | 13.33 | 13.41 | 13.33 | 13.41 | 1,528,231 | +0.04(+0.32%) |
Nov 16, 2006 | 13.43 | 13.43 | 13.35 | 13.37 | 895,793 | +0.01(+0.09%) |
Nov 15, 2006 | 13.30 | 13.40 | 13.29 | 13.36 | 2,085,495 | +0.06(+0.46%) |
Nov 14, 2006 | 13.22 | 13.30 | 13.14 | 13.29 | 2,060,760 | +0.12(+0.91%) |
Nov 13, 2006 | 13.11 | 13.21 | 13.11 | 13.18 | 927,802 | +0.03(+0.24%) |
Nov 10, 2006 | 13.15 | 13.15 | 13.09 | 13.14 | 735,743 | +0.00(+0.02%) |
Nov 09, 2006 | 13.28 | 13.28 | 13.12 | 13.14 | 750,778 | -0.08(-0.64%) |
Nov 08, 2006 | 13.13 | 13.23 | 13.11 | 13.23 | 966,117 | +0.04(+0.33%) |
Nov 07, 2006 | 13.16 | 13.24 | 13.14 | 13.18 | 918,587 | +0.03(+0.23%) |
Nov 06, 2006 | 13.06 | 13.18 | 13.04 | 13.15 | 855,053 | +0.15(+1.14%) |
Nov 03, 2006 | 13.08 | 13.08 | 12.99 | 13.00 | 2,099,075 | -0.03(-0.25%) |
Nov 02, 2006 | 12.99 | 13.05 | 12.98 | 13.04 | 706,158 | -0.01(-0.05%) |