Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.78 | 14.79 | 14.26 | 14.72 | 317,854 | -0.06(-0.41%) |
Jan 30, 2007 | 14.78 | 15.00 | 14.68 | 14.78 | 293,943 | -0.02(-0.14%) |
Jan 29, 2007 | 14.55 | 15.16 | 14.51 | 14.80 | 203,535 | +0.24(+1.65%) |
Jan 26, 2007 | 14.67 | 14.99 | 14.34 | 14.56 | 464,710 | -0.15(-1.02%) |
Jan 25, 2007 | 14.80 | 15.16 | 14.54 | 14.71 | 446,226 | -0.12(-0.81%) |
Jan 24, 2007 | 14.79 | 15.20 | 14.71 | 14.83 | 274,923 | +0.34(+2.35%) |
Jan 23, 2007 | 15.30 | 15.30 | 14.27 | 14.49 | 539,853 | -0.87(-5.66%) |
Jan 22, 2007 | 14.45 | 15.39 | 14.05 | 15.36 | 508,910 | +0.93(+6.44%) |
Jan 19, 2007 | 14.46 | 14.66 | 14.12 | 14.43 | 389,064 | -0.06(-0.41%) |
Jan 18, 2007 | 15.25 | 15.26 | 14.30 | 14.49 | 233,252 | -0.69(-4.55%) |
Jan 17, 2007 | 15.35 | 15.67 | 15.13 | 15.18 | 245,940 | -0.11(-0.72%) |
Jan 16, 2007 | 15.09 | 15.43 | 14.96 | 15.29 | 183,970 | +0.16(+1.06%) |
Jan 12, 2007 | 15.04 | 15.26 | 14.93 | 15.13 | 166,842 | +0.03(+0.20%) |
Jan 11, 2007 | 14.75 | 15.22 | 14.74 | 15.10 | 442,998 | +0.33(+2.23%) |
Jan 10, 2007 | 14.55 | 14.84 | 14.43 | 14.77 | 184,037 | +0.22(+1.51%) |
Jan 09, 2007 | 14.94 | 15.30 | 14.47 | 14.55 | 453,174 | -0.36(-2.41%) |
Jan 08, 2007 | 14.98 | 15.17 | 14.70 | 14.91 | 282,224 | -0.12(-0.80%) |
Jan 05, 2007 | 15.68 | 15.68 | 14.88 | 15.03 | 442,980 | -0.73(-4.63%) |
Jan 04, 2007 | 14.85 | 15.83 | 14.79 | 15.76 | 325,348 | +0.98(+6.63%) |
Jan 03, 2007 | 15.92 | 16.07 | 14.52 | 14.78 | 713,709 | -1.02(-6.46%) |
Dec 29, 2006 | 16.30 | 16.39 | 15.35 | 15.80 | 828,596 | -0.63(-3.83%) |
Dec 28, 2006 | 16.50 | 16.70 | 16.26 | 16.43 | 171,668 | -0.16(-0.96%) |
Dec 27, 2006 | 16.70 | 16.86 | 16.17 | 16.59 | 417,254 | -0.15(-0.90%) |
Dec 26, 2006 | 16.62 | 16.84 | 16.02 | 16.74 | 286,093 | +0.06(+0.36%) |
Dec 22, 2006 | 16.34 | 16.97 | 16.23 | 16.68 | 226,973 | +0.42(+2.58%) |
Dec 21, 2006 | 16.28 | 17.11 | 16.08 | 16.26 | 381,347 | -0.06(-0.37%) |
Dec 20, 2006 | 16.39 | 16.44 | 16.00 | 16.32 | 171,198 | +0.00(+0.00%) |
Dec 19, 2006 | 14.90 | 16.59 | 14.90 | 16.32 | 685,885 | +1.25(+8.29%) |
Dec 18, 2006 | 16.08 | 16.13 | 14.90 | 15.07 | 309,989 | -1.01(-6.28%) |
Dec 15, 2006 | 15.91 | 16.43 | 15.80 | 16.08 | 293,488 | +0.12(+0.75%) |
Dec 14, 2006 | 16.45 | 16.55 | 15.90 | 15.96 | 245,390 | -0.52(-3.16%) |
Dec 13, 2006 | 16.12 | 16.60 | 15.86 | 16.48 | 363,355 | +0.36(+2.23%) |
Dec 12, 2006 | 16.33 | 16.49 | 15.80 | 16.12 | 901,261 | -0.26(-1.59%) |
Dec 11, 2006 | 16.75 | 17.51 | 16.23 | 16.38 | 700,486 | -0.38(-2.27%) |
Dec 08, 2006 | 16.80 | 16.95 | 16.28 | 16.76 | 253,863 | +0.11(+0.66%) |
Dec 07, 2006 | 16.30 | 17.14 | 16.10 | 16.65 | 807,434 | +0.44(+2.71%) |
Dec 06, 2006 | 16.00 | 16.26 | 15.60 | 16.21 | 328,750 | +0.21(+1.31%) |
Dec 05, 2006 | 16.23 | 16.35 | 15.61 | 16.00 | 431,266 | -0.15(-0.93%) |
Dec 04, 2006 | 15.35 | 16.54 | 15.10 | 16.15 | 721,604 | +0.89(+5.83%) |
Dec 01, 2006 | 14.36 | 15.66 | 14.28 | 15.26 | 985,973 | +0.87(+6.05%) |
Nov 30, 2006 | 14.46 | 14.64 | 14.25 | 14.39 | 216,100 | +0.02(+0.14%) |
Nov 29, 2006 | 14.21 | 14.40 | 14.18 | 14.37 | 404,226 | +0.18(+1.27%) |
Nov 28, 2006 | 14.27 | 14.46 | 13.97 | 14.19 | 490,950 | -0.07(-0.49%) |
Nov 27, 2006 | 14.42 | 14.70 | 13.93 | 14.26 | 662,604 | -0.25(-1.72%) |
Nov 24, 2006 | 14.34 | 14.80 | 14.13 | 14.51 | 268,623 | +0.10(+0.69%) |
Nov 22, 2006 | 14.02 | 14.50 | 14.02 | 14.41 | 366,465 | +0.34(+2.42%) |
Nov 21, 2006 | 14.20 | 14.24 | 14.01 | 14.07 | 187,891 | -0.16(-1.12%) |
Nov 20, 2006 | 14.54 | 14.60 | 14.00 | 14.23 | 255,991 | -0.13(-0.91%) |
Nov 17, 2006 | 13.82 | 14.57 | 13.61 | 14.36 | 775,173 | +0.51(+3.68%) |
Nov 16, 2006 | 13.87 | 14.00 | 13.60 | 13.85 | 215,254 | -0.01(-0.07%) |
Nov 15, 2006 | 13.74 | 13.96 | 13.50 | 13.86 | 289,157 | +0.16(+1.17%) |
Nov 14, 2006 | 13.54 | 13.87 | 13.40 | 13.70 | 475,267 | +0.27(+2.01%) |
Nov 13, 2006 | 13.67 | 13.79 | 13.40 | 13.43 | 463,535 | -0.38(-2.75%) |
Nov 10, 2006 | 13.45 | 13.92 | 13.45 | 13.81 | 394,807 | +0.30(+2.22%) |
Nov 09, 2006 | 14.35 | 14.35 | 13.49 | 13.51 | 407,274 | -0.65(-4.59%) |
Nov 08, 2006 | 13.75 | 14.40 | 13.60 | 14.16 | 545,355 | +0.32(+2.31%) |
Nov 07, 2006 | 14.53 | 14.58 | 13.71 | 13.84 | 935,953 | -0.75(-5.14%) |
Nov 06, 2006 | 15.70 | 16.74 | 14.36 | 14.59 | 2,430,518 | -3.19(-17.94%) |
Nov 03, 2006 | 17.75 | 18.15 | 17.25 | 17.78 | 841,866 | +0.07(+0.40%) |
Nov 02, 2006 | 17.59 | 17.91 | 17.42 | 17.71 | 221,060 | +0.06(+0.34%) |