Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.79 | 14.80 | 14.38 | 14.39 | 163,184 | -0.39(-2.62%) |
Jan 30, 2007 | 14.69 | 14.79 | 14.59 | 14.78 | 80,748 | +0.02(+0.14%) |
Jan 29, 2007 | 14.65 | 14.83 | 14.43 | 14.75 | 62,260 | +0.09(+0.60%) |
Jan 26, 2007 | 14.52 | 14.72 | 14.38 | 14.67 | 58,571 | +0.26(+1.78%) |
Jan 25, 2007 | 14.68 | 14.76 | 14.31 | 14.41 | 83,512 | -0.32(-2.14%) |
Jan 24, 2007 | 14.66 | 14.77 | 14.66 | 14.72 | 58,262 | +0.06(+0.40%) |
Jan 23, 2007 | 14.40 | 14.71 | 14.36 | 14.67 | 126,618 | +0.23(+1.57%) |
Jan 22, 2007 | 14.60 | 14.62 | 14.36 | 14.44 | 60,271 | -0.15(-1.01%) |
Jan 19, 2007 | 14.23 | 14.71 | 14.14 | 14.59 | 305,221 | +0.24(+1.67%) |
Jan 18, 2007 | 14.30 | 14.48 | 14.25 | 14.35 | 180,207 | -0.12(-0.81%) |
Jan 17, 2007 | 14.41 | 14.57 | 14.39 | 14.46 | 111,203 | -0.04(-0.26%) |
Jan 16, 2007 | 14.74 | 14.87 | 14.38 | 14.50 | 115,180 | -0.21(-1.46%) |
Jan 12, 2007 | 14.67 | 14.89 | 14.65 | 14.72 | 133,758 | +0.01(+0.06%) |
Jan 11, 2007 | 14.46 | 14.84 | 14.46 | 14.71 | 136,242 | +0.25(+1.75%) |
Jan 10, 2007 | 14.33 | 14.48 | 14.33 | 14.46 | 112,965 | -0.03(-0.17%) |
Jan 09, 2007 | 14.54 | 14.59 | 14.25 | 14.48 | 140,679 | +0.03(+0.20%) |
Jan 08, 2007 | 14.68 | 14.68 | 14.35 | 14.45 | 202,669 | -0.15(-1.04%) |
Jan 05, 2007 | 15.40 | 15.40 | 14.60 | 14.60 | 152,231 | -0.79(-5.14%) |
Jan 04, 2007 | 15.24 | 15.41 | 15.05 | 15.39 | 76,196 | +0.16(+1.08%) |
Jan 03, 2007 | 15.33 | 15.49 | 14.98 | 15.23 | 109,810 | -0.16(-1.04%) |
Dec 29, 2006 | 15.49 | 15.57 | 15.20 | 15.39 | 219,365 | -0.14(-0.89%) |
Dec 28, 2006 | 15.52 | 15.56 | 15.38 | 15.53 | 54,471 | -0.03(-0.16%) |
Dec 27, 2006 | 15.23 | 15.55 | 15.23 | 15.55 | 78,471 | +0.27(+1.79%) |
Dec 26, 2006 | 14.89 | 15.28 | 14.89 | 15.28 | 86,281 | +0.39(+2.60%) |
Dec 22, 2006 | 14.99 | 15.04 | 14.80 | 14.89 | 50,951 | -0.00(-0.03%) |
Dec 21, 2006 | 14.93 | 15.16 | 14.74 | 14.90 | 80,805 | -0.05(-0.31%) |
Dec 20, 2006 | 15.24 | 15.36 | 14.94 | 14.94 | 101,774 | -0.35(-2.28%) |
Dec 19, 2006 | 14.74 | 15.52 | 14.64 | 15.29 | 430,294 | +0.48(+3.24%) |
Dec 18, 2006 | 14.73 | 14.86 | 14.60 | 14.81 | 164,926 | +0.15(+1.03%) |
Dec 15, 2006 | 14.55 | 14.82 | 14.54 | 14.66 | 258,520 | +0.13(+0.93%) |
Dec 14, 2006 | 14.43 | 14.72 | 14.43 | 14.53 | 155,124 | +0.04(+0.26%) |
Dec 13, 2006 | 14.41 | 14.49 | 14.32 | 14.49 | 150,674 | +0.07(+0.50%) |
Dec 12, 2006 | 14.30 | 14.49 | 14.22 | 14.42 | 244,496 | +0.16(+1.15%) |
Dec 11, 2006 | 14.26 | 14.31 | 14.22 | 14.25 | 76,826 | -0.05(-0.32%) |
Dec 08, 2006 | 14.33 | 14.47 | 14.30 | 14.30 | 119,786 | -0.09(-0.64%) |
Dec 07, 2006 | 14.58 | 14.61 | 14.35 | 14.39 | 130,456 | -0.15(-1.04%) |
Dec 06, 2006 | 14.39 | 14.62 | 14.38 | 14.54 | 105,629 | +0.08(+0.58%) |
Dec 05, 2006 | 14.61 | 14.66 | 14.45 | 14.46 | 115,052 | -0.10(-0.68%) |
Dec 04, 2006 | 14.51 | 14.67 | 14.48 | 14.56 | 128,215 | +0.03(+0.19%) |
Dec 01, 2006 | 14.43 | 14.55 | 14.30 | 14.53 | 172,052 | +0.08(+0.52%) |
Nov 30, 2006 | 14.22 | 14.47 | 14.20 | 14.46 | 213,922 | +0.15(+1.03%) |
Nov 29, 2006 | 14.09 | 14.33 | 13.89 | 14.31 | 101,082 | +0.21(+1.52%) |
Nov 28, 2006 | 13.94 | 14.11 | 13.90 | 14.09 | 176,578 | +0.14(+1.03%) |
Nov 27, 2006 | 14.29 | 14.49 | 13.95 | 13.95 | 160,208 | -0.39(-2.73%) |
Nov 24, 2006 | 14.25 | 14.34 | 14.25 | 14.34 | 60,927 | +0.05(+0.38%) |
Nov 22, 2006 | 14.36 | 14.36 | 14.21 | 14.29 | 89,977 | +0.00(+0.03%) |
Nov 21, 2006 | 14.26 | 14.31 | 14.14 | 14.28 | 111,168 | -0.06(-0.41%) |
Nov 20, 2006 | 14.20 | 14.48 | 14.20 | 14.34 | 125,329 | -0.00(-0.03%) |
Nov 17, 2006 | 14.63 | 14.63 | 14.26 | 14.35 | 166,607 | -0.28(-1.93%) |
Nov 16, 2006 | 14.67 | 14.68 | 14.49 | 14.63 | 93,628 | -0.09(-0.63%) |
Nov 15, 2006 | 14.51 | 14.72 | 14.41 | 14.72 | 174,234 | +0.23(+1.57%) |
Nov 14, 2006 | 14.06 | 14.51 | 13.98 | 14.49 | 174,669 | +0.27(+1.86%) |
Nov 13, 2006 | 14.12 | 14.30 | 14.12 | 14.23 | 120,827 | +0.03(+0.24%) |
Nov 10, 2006 | 13.96 | 14.19 | 13.96 | 14.19 | 65,441 | +0.21(+1.47%) |
Nov 09, 2006 | 13.89 | 14.14 | 13.88 | 13.99 | 81,974 | -0.21(-1.45%) |
Nov 08, 2006 | 13.62 | 14.41 | 13.60 | 14.19 | 95,190 | +0.39(+2.83%) |
Nov 07, 2006 | 13.88 | 14.13 | 13.77 | 13.80 | 80,727 | -0.15(-1.09%) |
Nov 06, 2006 | 13.88 | 14.05 | 13.78 | 13.96 | 114,006 | +0.07(+0.51%) |
Nov 03, 2006 | 13.83 | 13.93 | 13.71 | 13.88 | 96,362 | +0.07(+0.52%) |
Nov 02, 2006 | 13.95 | 14.05 | 13.78 | 13.81 | 102,321 | -0.21(-1.47%) |