Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.26 | 15.32 | 15.26 | 15.31 | 1,830 | -0.06(-0.37%) |
Jan 30, 2007 | 15.32 | 15.43 | 15.23 | 15.37 | 5,917 | +0.16(+1.08%) |
Jan 29, 2007 | 14.91 | 15.20 | 14.91 | 15.20 | 1,815 | +0.04(+0.27%) |
Jan 26, 2007 | 15.16 | 15.16 | 15.16 | 15.16 | 122 | +0.01(+0.05%) |
Jan 25, 2007 | 15.09 | 15.16 | 15.09 | 15.16 | 366 | +0.17(+1.15%) |
Jan 24, 2007 | 15.27 | 15.41 | 14.98 | 14.98 | 3,530 | -0.39(-2.51%) |
Jan 23, 2007 | 15.16 | 15.37 | 15.16 | 15.37 | 854 | +0.13(+0.86%) |
Jan 22, 2007 | 15.06 | 15.34 | 15.06 | 15.24 | 2,244 | +0.07(+0.43%) |
Jan 19, 2007 | 15.10 | 15.17 | 15.10 | 15.17 | 2,481 | -0.18(-1.17%) |
Jan 18, 2007 | 15.22 | 15.35 | 15.17 | 15.35 | 2,581 | +0.03(+0.21%) |
Jan 17, 2007 | 15.48 | 15.48 | 15.31 | 15.32 | 5,152 | -0.05(-0.32%) |
Jan 16, 2007 | 15.23 | 15.57 | 15.18 | 15.37 | 8,194 | +0.25(+1.68%) |
Jan 12, 2007 | 14.97 | 15.11 | 14.95 | 15.11 | 1,593 | -0.01(-0.05%) |
Jan 11, 2007 | 15.16 | 15.28 | 14.88 | 15.12 | 2,759 | -0.04(-0.27%) |
Jan 10, 2007 | 14.82 | 15.28 | 14.82 | 15.16 | 2,440 | -0.06(-0.38%) |
Jan 09, 2007 | 15.21 | 15.29 | 15.20 | 15.22 | 1,342 | +0.04(+0.27%) |
Jan 08, 2007 | 14.88 | 15.27 | 14.88 | 15.18 | 4,625 | +0.16(+1.04%) |
Jan 05, 2007 | 15.09 | 15.27 | 14.76 | 15.02 | 4,306 | -0.02(-0.11%) |
Jan 04, 2007 | 15.28 | 15.28 | 14.76 | 15.04 | 4,882 | -0.24(-1.56%) |
Jan 03, 2007 | 15.53 | 15.53 | 14.88 | 15.28 | 10,378 | +0.08(+0.54%) |
Dec 29, 2006 | 15.37 | 15.37 | 15.20 | 15.20 | 305 | -0.15(-0.96%) |
Dec 28, 2006 | 15.02 | 15.34 | 15.02 | 15.34 | 2,740 | -0.02(-0.16%) |
Dec 27, 2006 | 15.31 | 15.49 | 14.96 | 15.37 | 1,708 | +0.36(+2.40%) |
Dec 26, 2006 | 15.10 | 15.36 | 14.75 | 15.01 | 1,952 | -0.06(-0.38%) |
Dec 22, 2006 | 15.16 | 15.16 | 14.88 | 15.07 | 2,080 | -0.02(-0.11%) |
Dec 21, 2006 | 15.34 | 15.45 | 15.08 | 15.08 | 4,727 | -0.33(-2.13%) |
Dec 20, 2006 | 15.25 | 15.45 | 15.25 | 15.41 | 5,124 | +0.25(+1.62%) |
Dec 19, 2006 | 15.05 | 15.16 | 15.00 | 15.16 | 8,725 | +0.20(+1.31%) |
Dec 18, 2006 | 15.00 | 15.13 | 14.79 | 14.97 | 13,056 | +0.21(+1.44%) |
Dec 15, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 3,717 | +0.08(+0.56%) |
Dec 14, 2006 | 14.79 | 14.79 | 14.59 | 14.67 | 4,495 | -0.16(-1.10%) |
Dec 13, 2006 | 14.84 | 14.87 | 14.75 | 14.84 | 3,207 | +0.00(+0.00%) |
Dec 12, 2006 | 14.80 | 15.00 | 14.75 | 14.84 | 8,524 | +0.02(+0.11%) |
Dec 11, 2006 | 14.38 | 14.82 | 14.38 | 14.82 | 976 | +0.43(+3.02%) |
Dec 08, 2006 | 14.38 | 14.38 | 14.38 | 14.38 | 122 | -0.17(-1.18%) |
Dec 07, 2006 | 14.56 | 14.56 | 14.56 | 14.56 | 5,624 | -0.04(-0.28%) |
Dec 06, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 244 | -0.16(-1.06%) |
Dec 05, 2006 | 14.74 | 14.75 | 14.74 | 14.75 | 2,902 | +0.10(+0.67%) |
Dec 04, 2006 | 14.59 | 14.75 | 14.34 | 14.66 | 6,089 | +0.07(+0.45%) |
Dec 01, 2006 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 14.71 | 14.71 | 14.59 | 14.59 | 244 | +0.16(+1.14%) |
Nov 29, 2006 | 14.46 | 14.68 | 14.23 | 14.43 | 14,629 | -0.23(-1.57%) |
Nov 28, 2006 | 14.56 | 14.70 | 14.56 | 14.66 | 1,073 | +0.08(+0.56%) |
Nov 27, 2006 | 14.71 | 14.71 | 14.57 | 14.57 | 2,706 | -0.14(-0.95%) |
Nov 24, 2006 | 14.71 | 14.71 | 14.71 | 14.71 | 154 | +0.00(+0.00%) |
Nov 22, 2006 | 14.75 | 14.75 | 14.67 | 14.71 | 902 | +0.07(+0.45%) |
Nov 21, 2006 | 14.49 | 14.65 | 14.49 | 14.65 | 244 | +0.08(+0.56%) |
Nov 20, 2006 | 14.53 | 14.57 | 14.14 | 14.57 | 7,243 | +0.03(+0.24%) |
Nov 17, 2006 | 14.19 | 14.53 | 14.19 | 14.53 | 2,595 | +0.01(+0.10%) |
Nov 16, 2006 | 14.39 | 14.52 | 14.33 | 14.52 | 874 | -0.20(-1.34%) |
Nov 15, 2006 | 14.71 | 14.74 | 14.70 | 14.71 | 43,851 | +0.12(+0.84%) |
Nov 14, 2006 | 14.74 | 14.85 | 14.47 | 14.59 | 9,615 | +0.02(+0.17%) |
Nov 13, 2006 | 14.81 | 15.28 | 14.57 | 14.57 | 3,180 | -0.04(-0.28%) |
Nov 10, 2006 | 14.53 | 15.07 | 14.35 | 14.61 | 4,279 | +0.22(+1.54%) |
Nov 09, 2006 | 14.03 | 14.67 | 14.02 | 14.38 | 5,124 | +0.29(+2.04%) |
Nov 08, 2006 | 14.02 | 14.10 | 14.02 | 14.10 | 2,510 | +0.10(+0.70%) |
Nov 07, 2006 | 14.21 | 14.21 | 14.00 | 14.00 | 4,096 | -0.21(-1.50%) |
Nov 06, 2006 | 14.20 | 14.38 | 14.19 | 14.21 | 3,855 | +0.02(+0.17%) |
Nov 03, 2006 | 14.31 | 14.38 | 13.93 | 14.19 | 9,473 | -0.26(-1.82%) |
Nov 02, 2006 | 14.93 | 15.42 | 14.26 | 14.45 | 21,011 | -0.39(-2.60%) |