Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.13 | 16.13 | 15.85 | 15.99 | 707,798 | -0.11(-0.69%) |
Jan 30, 2007 | 16.07 | 16.18 | 15.97 | 16.10 | 731,936 | +0.07(+0.43%) |
Jan 29, 2007 | 15.88 | 16.06 | 15.85 | 16.03 | 974,533 | +0.15(+0.93%) |
Jan 26, 2007 | 15.98 | 16.00 | 15.80 | 15.88 | 749,978 | -0.00(-0.01%) |
Jan 25, 2007 | 15.84 | 16.08 | 15.80 | 15.89 | 1,697,692 | +0.09(+0.60%) |
Jan 24, 2007 | 15.25 | 16.01 | 15.24 | 15.79 | 2,769,264 | +0.98(+6.60%) |
Jan 23, 2007 | 14.74 | 14.95 | 14.72 | 14.81 | 1,095,222 | +0.00(+0.00%) |
Jan 22, 2007 | 15.02 | 15.02 | 14.70 | 14.81 | 873,349 | -0.09(-0.63%) |
Jan 19, 2007 | 14.89 | 14.97 | 14.81 | 14.91 | 491,777 | -0.02(-0.15%) |
Jan 18, 2007 | 15.05 | 15.06 | 14.88 | 14.93 | 1,062,063 | -0.11(-0.75%) |
Jan 17, 2007 | 15.06 | 15.07 | 14.98 | 15.04 | 479,342 | +0.02(+0.16%) |
Jan 16, 2007 | 15.14 | 15.23 | 14.94 | 15.02 | 530,056 | -0.00(-0.03%) |
Jan 12, 2007 | 14.82 | 15.04 | 14.79 | 15.02 | 431,798 | +0.20(+1.36%) |
Jan 11, 2007 | 14.56 | 14.89 | 14.55 | 14.82 | 634,409 | +0.30(+2.09%) |
Jan 10, 2007 | 14.41 | 14.57 | 14.34 | 14.52 | 499,335 | +0.07(+0.50%) |
Jan 09, 2007 | 14.42 | 14.46 | 14.29 | 14.45 | 633,922 | +0.08(+0.59%) |
Jan 08, 2007 | 14.37 | 14.38 | 13.95 | 14.36 | 1,692,328 | -0.07(-0.51%) |
Jan 05, 2007 | 14.51 | 14.72 | 14.43 | 14.44 | 1,194,699 | -0.26(-1.74%) |
Jan 04, 2007 | 14.77 | 14.77 | 14.62 | 14.69 | 856,282 | -0.07(-0.46%) |
Jan 03, 2007 | 14.97 | 15.18 | 14.68 | 14.76 | 1,220,056 | +0.04(+0.25%) |
Dec 29, 2006 | 14.79 | 14.97 | 14.71 | 14.72 | 392,300 | -0.11(-0.75%) |
Dec 28, 2006 | 15.05 | 15.05 | 14.80 | 14.83 | 455,204 | -0.19(-1.28%) |
Dec 27, 2006 | 14.84 | 15.07 | 14.79 | 15.03 | 331,590 | +0.13(+0.84%) |
Dec 26, 2006 | 14.72 | 14.96 | 14.65 | 14.90 | 374,501 | +0.28(+1.92%) |
Dec 22, 2006 | 14.68 | 14.70 | 14.50 | 14.62 | 351,095 | -0.06(-0.39%) |
Dec 21, 2006 | 14.83 | 14.86 | 14.68 | 14.68 | 436,187 | -0.10(-0.71%) |
Dec 20, 2006 | 14.78 | 14.89 | 14.77 | 14.78 | 627,095 | +0.02(+0.15%) |
Dec 19, 2006 | 14.60 | 14.84 | 14.53 | 14.76 | 1,172,268 | +0.09(+0.60%) |
Dec 18, 2006 | 14.83 | 14.88 | 14.64 | 14.67 | 672,688 | -0.16(-1.05%) |
Dec 15, 2006 | 15.02 | 15.02 | 14.82 | 14.83 | 888,710 | -0.20(-1.35%) |
Dec 14, 2006 | 14.99 | 15.09 | 14.99 | 15.03 | 856,770 | +0.07(+0.49%) |
Dec 13, 2006 | 14.91 | 15.01 | 14.91 | 14.96 | 857,745 | +0.07(+0.44%) |
Dec 12, 2006 | 15.03 | 15.03 | 14.79 | 14.89 | 636,116 | -0.14(-0.93%) |
Dec 11, 2006 | 15.23 | 15.32 | 14.96 | 15.03 | 1,139,597 | +0.04(+0.26%) |
Dec 08, 2006 | 14.77 | 15.01 | 14.68 | 14.99 | 967,950 | +0.22(+1.50%) |
Dec 07, 2006 | 14.72 | 14.83 | 14.72 | 14.77 | 520,791 | +0.06(+0.39%) |
Dec 06, 2006 | 14.66 | 14.82 | 14.66 | 14.71 | 521,035 | -0.03(-0.19%) |
Dec 05, 2006 | 14.66 | 14.84 | 14.62 | 14.74 | 561,508 | +0.12(+0.84%) |
Dec 04, 2006 | 14.71 | 14.74 | 14.58 | 14.62 | 1,121,310 | +0.07(+0.45%) |
Dec 01, 2006 | 14.53 | 14.79 | 14.35 | 14.55 | 1,751,819 | +0.25(+1.76%) |
Nov 30, 2006 | 14.25 | 14.33 | 14.15 | 14.30 | 639,529 | +0.07(+0.46%) |
Nov 29, 2006 | 14.06 | 14.28 | 14.05 | 14.24 | 651,233 | +0.23(+1.64%) |
Nov 28, 2006 | 14.06 | 14.08 | 13.89 | 14.01 | 798,010 | -0.06(-0.41%) |
Nov 27, 2006 | 14.33 | 14.33 | 14.03 | 14.06 | 1,202,501 | -0.26(-1.79%) |
Nov 24, 2006 | 14.25 | 14.33 | 14.23 | 14.32 | 126,784 | +0.01(+0.10%) |
Nov 22, 2006 | 14.31 | 14.37 | 14.20 | 14.31 | 515,671 | +0.02(+0.16%) |
Nov 21, 2006 | 14.26 | 14.30 | 14.04 | 14.28 | 598,325 | +0.03(+0.19%) |
Nov 20, 2006 | 14.13 | 14.38 | 14.06 | 14.26 | 1,435,833 | +0.24(+1.73%) |
Nov 17, 2006 | 13.79 | 14.01 | 13.79 | 14.01 | 701,946 | +0.25(+1.79%) |
Nov 16, 2006 | 13.89 | 13.90 | 13.64 | 13.77 | 753,879 | -0.18(-1.26%) |
Nov 15, 2006 | 13.85 | 14.03 | 13.84 | 13.94 | 515,915 | +0.14(+1.01%) |
Nov 14, 2006 | 13.85 | 13.86 | 13.72 | 13.81 | 697,802 | -0.04(-0.28%) |
Nov 13, 2006 | 13.64 | 13.87 | 13.64 | 13.84 | 1,316,120 | +0.30(+2.19%) |
Nov 10, 2006 | 13.48 | 13.66 | 13.48 | 13.55 | 901,388 | +0.11(+0.86%) |
Nov 09, 2006 | 13.33 | 13.57 | 13.32 | 13.43 | 875,300 | +0.14(+1.06%) |
Nov 08, 2006 | 13.33 | 13.45 | 13.21 | 13.29 | 958,197 | -0.04(-0.29%) |
Nov 07, 2006 | 13.43 | 13.60 | 13.31 | 13.33 | 707,067 | -0.05(-0.37%) |
Nov 06, 2006 | 13.18 | 13.41 | 13.11 | 13.38 | 658,303 | +0.23(+1.78%) |
Nov 03, 2006 | 13.22 | 13.29 | 13.09 | 13.15 | 723,402 | +0.03(+0.27%) |
Nov 02, 2006 | 13.04 | 13.25 | 13.04 | 13.11 | 846,042 | +0.05(+0.36%) |