Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.03 | 15.17 | 14.71 | 15.14 | 1,592,905 | +0.13(+0.85%) |
Jan 30, 2007 | 14.98 | 15.39 | 14.87 | 15.02 | 1,915,417 | +0.00(+0.00%) |
Jan 29, 2007 | 14.98 | 15.21 | 14.94 | 15.02 | 888,936 | +0.06(+0.42%) |
Jan 26, 2007 | 15.08 | 15.14 | 14.83 | 14.95 | 921,810 | -0.12(-0.77%) |
Jan 25, 2007 | 15.43 | 15.46 | 14.98 | 15.07 | 714,360 | -0.35(-2.30%) |
Jan 24, 2007 | 15.27 | 15.43 | 15.19 | 15.42 | 723,618 | +0.21(+1.36%) |
Jan 23, 2007 | 15.07 | 15.29 | 14.97 | 15.22 | 1,241,676 | +0.20(+1.30%) |
Jan 22, 2007 | 15.17 | 15.18 | 15.01 | 15.02 | 941,649 | -0.09(-0.60%) |
Jan 19, 2007 | 15.04 | 15.21 | 14.96 | 15.11 | 1,209,935 | +0.08(+0.56%) |
Jan 18, 2007 | 15.39 | 15.44 | 14.99 | 15.03 | 1,246,022 | -0.32(-2.10%) |
Jan 17, 2007 | 15.22 | 15.43 | 15.21 | 15.35 | 1,036,683 | +0.18(+1.19%) |
Jan 16, 2007 | 15.34 | 15.47 | 15.10 | 15.17 | 787,289 | -0.12(-0.80%) |
Jan 12, 2007 | 15.18 | 15.35 | 15.05 | 15.29 | 794,658 | +0.08(+0.52%) |
Jan 11, 2007 | 15.01 | 15.26 | 15.01 | 15.21 | 604,590 | +0.29(+1.95%) |
Jan 10, 2007 | 14.83 | 14.99 | 14.75 | 14.92 | 1,528,479 | +0.02(+0.11%) |
Jan 09, 2007 | 14.95 | 15.03 | 14.80 | 14.90 | 1,205,212 | -0.04(-0.25%) |
Jan 08, 2007 | 15.11 | 15.11 | 14.87 | 14.94 | 1,175,172 | -0.14(-0.95%) |
Jan 05, 2007 | 15.43 | 15.43 | 15.01 | 15.08 | 784,833 | -0.37(-2.40%) |
Jan 04, 2007 | 15.38 | 15.52 | 15.30 | 15.46 | 836,979 | +0.03(+0.17%) |
Jan 03, 2007 | 15.44 | 15.58 | 15.13 | 15.43 | 1,272,095 | -0.02(-0.10%) |
Dec 29, 2006 | 15.79 | 15.83 | 15.42 | 15.44 | 750,825 | -0.33(-2.11%) |
Dec 28, 2006 | 15.76 | 15.87 | 15.73 | 15.78 | 603,078 | +0.01(+0.03%) |
Dec 27, 2006 | 15.53 | 15.83 | 15.47 | 15.77 | 797,870 | +0.32(+2.05%) |
Dec 26, 2006 | 15.28 | 15.54 | 15.28 | 15.46 | 743,267 | +0.15(+0.97%) |
Dec 22, 2006 | 15.56 | 15.56 | 15.24 | 15.31 | 668,449 | -0.21(-1.33%) |
Dec 21, 2006 | 15.51 | 15.62 | 15.39 | 15.51 | 1,074,469 | +0.01(+0.07%) |
Dec 20, 2006 | 15.53 | 15.56 | 15.42 | 15.50 | 1,166,103 | +0.00(+0.00%) |
Dec 19, 2006 | 15.11 | 15.55 | 15.11 | 15.50 | 1,269,828 | +0.33(+2.16%) |
Dec 18, 2006 | 15.34 | 15.41 | 15.12 | 15.17 | 1,035,549 | -0.17(-1.10%) |
Dec 15, 2006 | 15.65 | 15.73 | 15.31 | 15.34 | 1,435,712 | -0.26(-1.66%) |
Dec 14, 2006 | 15.66 | 15.74 | 15.53 | 15.60 | 1,112,067 | -0.08(-0.51%) |
Dec 13, 2006 | 15.63 | 15.72 | 15.49 | 15.68 | 1,301,191 | +0.15(+0.95%) |
Dec 12, 2006 | 15.72 | 15.76 | 15.38 | 15.53 | 1,263,971 | -0.29(-1.84%) |
Dec 11, 2006 | 16.29 | 16.29 | 15.74 | 15.83 | 967,722 | -0.53(-3.27%) |
Dec 08, 2006 | 15.90 | 16.43 | 15.88 | 16.36 | 1,276,062 | +0.42(+2.62%) |
Dec 07, 2006 | 16.16 | 16.32 | 15.92 | 15.94 | 588,719 | -0.17(-1.05%) |
Dec 06, 2006 | 16.24 | 16.34 | 16.04 | 16.11 | 513,523 | -0.12(-0.75%) |
Dec 05, 2006 | 16.20 | 16.30 | 16.02 | 16.23 | 645,588 | +0.12(+0.76%) |
Dec 04, 2006 | 15.74 | 16.18 | 15.56 | 16.11 | 1,224,861 | +0.43(+2.77%) |
Dec 01, 2006 | 15.37 | 15.81 | 15.30 | 15.68 | 1,164,780 | -0.06(-0.40%) |
Nov 30, 2006 | 16.03 | 16.03 | 15.65 | 15.74 | 874,388 | -0.29(-1.78%) |
Nov 29, 2006 | 15.74 | 16.08 | 15.74 | 16.03 | 629,718 | +0.35(+2.26%) |
Nov 28, 2006 | 15.55 | 15.99 | 15.51 | 15.67 | 937,681 | +0.12(+0.78%) |
Nov 27, 2006 | 16.36 | 16.36 | 15.42 | 15.55 | 1,131,528 | -0.84(-5.10%) |
Nov 24, 2006 | 16.25 | 16.45 | 16.13 | 16.39 | 123,940 | +0.05(+0.32%) |
Nov 22, 2006 | 16.23 | 16.40 | 16.08 | 16.33 | 860,785 | +0.19(+1.18%) |
Nov 21, 2006 | 16.06 | 16.20 | 15.98 | 16.14 | 595,521 | +0.03(+0.16%) |
Nov 20, 2006 | 16.06 | 16.33 | 15.94 | 16.12 | 1,040,461 | +0.04(+0.23%) |
Nov 17, 2006 | 16.30 | 16.30 | 15.92 | 16.08 | 1,599,140 | -0.24(-1.46%) |
Nov 16, 2006 | 16.57 | 16.59 | 16.24 | 16.32 | 852,472 | -0.13(-0.77%) |
Nov 15, 2006 | 15.95 | 16.68 | 15.95 | 16.44 | 1,702,676 | +0.46(+2.88%) |
Nov 14, 2006 | 15.83 | 16.03 | 15.72 | 15.98 | 1,117,358 | +0.24(+1.51%) |
Nov 13, 2006 | 15.79 | 15.90 | 15.59 | 15.75 | 1,877,819 | -0.10(-0.63%) |
Nov 10, 2006 | 15.92 | 16.01 | 15.67 | 15.85 | 1,471,610 | -0.12(-0.73%) |
Nov 09, 2006 | 16.17 | 16.29 | 15.86 | 15.96 | 1,261,326 | -0.11(-0.66%) |
Nov 08, 2006 | 15.84 | 16.08 | 15.77 | 16.07 | 1,162,702 | +0.14(+0.86%) |
Nov 07, 2006 | 15.88 | 16.07 | 15.83 | 15.93 | 816,574 | +0.06(+0.40%) |
Nov 06, 2006 | 15.81 | 16.01 | 15.74 | 15.87 | 699,435 | +0.19(+1.18%) |
Nov 03, 2006 | 15.46 | 15.77 | 15.35 | 15.68 | 1,102,810 | +0.11(+0.68%) |
Nov 02, 2006 | 15.35 | 15.72 | 15.26 | 15.58 | 998,140 | +0.09(+0.58%) |