Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.10 | 15.10 | 15.04 | 15.06 | 6,200 | -0.04(-0.26%) |
Jan 30, 2007 | 14.87 | 15.10 | 14.87 | 15.10 | 9,805 | +0.10(+0.67%) |
Jan 29, 2007 | 15.48 | 15.60 | 15.00 | 15.00 | 6,400 | -0.30(-1.96%) |
Jan 26, 2007 | 15.25 | 15.30 | 15.23 | 15.30 | 6,600 | +0.11(+0.72%) |
Jan 25, 2007 | 15.25 | 15.25 | 15.19 | 15.19 | 7,360 | -0.06(-0.39%) |
Jan 24, 2007 | 15.10 | 15.53 | 15.10 | 15.25 | 12,780 | +0.27(+1.80%) |
Jan 23, 2007 | 14.93 | 15.00 | 14.84 | 14.98 | 9,476 | -0.02(-0.13%) |
Jan 22, 2007 | 15.21 | 15.30 | 15.00 | 15.00 | 11,960 | -0.30(-1.96%) |
Jan 19, 2007 | 14.43 | 15.30 | 14.43 | 15.30 | 850 | +0.01(+0.07%) |
Jan 18, 2007 | 15.34 | 15.36 | 15.28 | 15.29 | 15,950 | +0.01(+0.07%) |
Jan 17, 2007 | 15.27 | 15.30 | 15.25 | 15.28 | 5,950 | -0.15(-0.97%) |
Jan 16, 2007 | 15.30 | 15.50 | 15.30 | 15.43 | 2,500 | +0.35(+2.32%) |
Jan 12, 2007 | 14.95 | 15.20 | 14.95 | 15.08 | 4,290 | +0.08(+0.53%) |
Jan 11, 2007 | 15.20 | 15.20 | 14.88 | 15.00 | 11,426 | -0.01(-0.07%) |
Jan 10, 2007 | 15.01 | 15.01 | 15.01 | 15.01 | 6,528 | -0.24(-1.57%) |
Jan 09, 2007 | 15.50 | 15.79 | 15.25 | 15.25 | 7,945 | -0.25(-1.61%) |
Jan 08, 2007 | 15.60 | 15.60 | 15.50 | 15.50 | 9,520 | -0.13(-0.83%) |
Jan 05, 2007 | 15.57 | 15.63 | 15.52 | 15.63 | 8,300 | +0.03(+0.19%) |
Jan 04, 2007 | 15.54 | 15.60 | 15.54 | 15.60 | 7,050 | +0.07(+0.45%) |
Jan 03, 2007 | 15.60 | 15.60 | 15.53 | 15.53 | 3,000 | -0.06(-0.38%) |
Dec 29, 2006 | 15.65 | 15.65 | 15.59 | 15.59 | 1,300 | -0.01(-0.06%) |
Dec 28, 2006 | 15.51 | 15.60 | 15.51 | 15.60 | 8,425 | -0.20(-1.27%) |
Dec 27, 2006 | 15.54 | 15.80 | 15.54 | 15.80 | 13,670 | +0.26(+1.67%) |
Dec 26, 2006 | 15.50 | 15.60 | 15.50 | 15.54 | 4,950 | +0.00(+0.00%) |
Dec 22, 2006 | 15.50 | 15.60 | 15.50 | 15.54 | 4,950 | +0.02(+0.13%) |
Dec 21, 2006 | 15.58 | 15.69 | 15.52 | 15.52 | 7,300 | -0.06(-0.39%) |
Dec 20, 2006 | 15.51 | 15.61 | 15.51 | 15.58 | 2,850 | -0.21(-1.33%) |
Dec 19, 2006 | 15.68 | 15.79 | 15.55 | 15.79 | 17,245 | +0.07(+0.45%) |
Dec 18, 2006 | 15.88 | 16.00 | 15.53 | 15.72 | 22,168 | +0.12(+0.77%) |
Dec 15, 2006 | 15.65 | 15.65 | 15.57 | 15.60 | 13,109 | +0.00(+0.00%) |
Dec 14, 2006 | 15.21 | 15.60 | 15.20 | 15.60 | 13,820 | +0.28(+1.83%) |
Dec 13, 2006 | 15.49 | 15.56 | 15.24 | 15.32 | 10,871 | -0.18(-1.16%) |
Dec 12, 2006 | 15.45 | 15.50 | 15.24 | 15.50 | 9,955 | +0.06(+0.39%) |
Dec 11, 2006 | 15.29 | 15.44 | 15.27 | 15.44 | 20,410 | +0.19(+1.25%) |
Dec 08, 2006 | 15.25 | 15.25 | 15.13 | 15.25 | 10,780 | -0.17(-1.10%) |
Dec 07, 2006 | 15.50 | 15.50 | 15.15 | 15.42 | 9,524 | +0.17(+1.11%) |
Dec 06, 2006 | 15.50 | 15.50 | 15.20 | 15.25 | 10,332 | -0.25(-1.61%) |
Dec 05, 2006 | 15.60 | 15.60 | 15.27 | 15.50 | 4,900 | +0.20(+1.31%) |
Dec 04, 2006 | 15.25 | 15.70 | 15.25 | 15.30 | 8,335 | -0.20(-1.29%) |
Dec 01, 2006 | 15.25 | 15.50 | 15.10 | 15.50 | 6,125 | +0.05(+0.32%) |
Nov 30, 2006 | 15.50 | 15.70 | 15.35 | 15.45 | 36,683 | +0.04(+0.26%) |
Nov 29, 2006 | 15.59 | 15.59 | 15.37 | 15.41 | 22,680 | -0.20(-1.28%) |
Nov 28, 2006 | 15.50 | 15.72 | 15.36 | 15.61 | 21,198 | -0.01(-0.06%) |
Nov 27, 2006 | 15.94 | 15.94 | 15.52 | 15.62 | 14,838 | -0.32(-2.01%) |
Nov 24, 2006 | 15.95 | 15.95 | 15.80 | 15.94 | 2,563 | +0.53(+3.44%) |
Nov 22, 2006 | 15.37 | 15.90 | 15.37 | 15.41 | 15,900 | -0.19(-1.22%) |
Nov 21, 2006 | 15.65 | 15.74 | 15.37 | 15.60 | 19,365 | +0.10(+0.65%) |
Nov 20, 2006 | 15.41 | 15.65 | 15.39 | 15.50 | 16,200 | -0.03(-0.19%) |
Nov 17, 2006 | 15.60 | 15.64 | 15.53 | 15.53 | 7,250 | -0.08(-0.51%) |
Nov 16, 2006 | 15.70 | 16.10 | 15.61 | 15.61 | 25,700 | +0.01(+0.06%) |
Nov 15, 2006 | 15.34 | 15.61 | 15.32 | 15.60 | 55,550 | +0.21(+1.36%) |
Nov 14, 2006 | 15.25 | 15.50 | 15.25 | 15.39 | 32,675 | +0.23(+1.52%) |
Nov 13, 2006 | 14.99 | 15.16 | 14.95 | 15.16 | 48,495 | +0.27(+1.81%) |
Nov 10, 2006 | 14.99 | 14.99 | 14.82 | 14.89 | 8,400 | -0.01(-0.07%) |
Nov 09, 2006 | 14.79 | 15.12 | 14.65 | 14.90 | 10,400 | -0.08(-0.53%) |
Nov 08, 2006 | 14.63 | 15.06 | 14.63 | 14.98 | 4,890 | +0.33(+2.25%) |
Nov 07, 2006 | 15.10 | 15.10 | 14.61 | 14.65 | 12,516 | -0.55(-3.62%) |
Nov 06, 2006 | 14.94 | 15.20 | 14.92 | 15.20 | 11,570 | +0.33(+2.22%) |
Nov 03, 2006 | 15.01 | 15.15 | 14.61 | 14.87 | 11,383 | -0.18(-1.20%) |
Nov 02, 2006 | 14.42 | 15.05 | 14.42 | 15.05 | 45,385 | +0.84(+5.91%) |