Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.49 | 14.56 | 14.34 | 14.51 | 6,559,356 | -0.04(-0.26%) |
Jan 30, 2007 | 14.74 | 14.76 | 14.53 | 14.54 | 4,939,499 | -0.17(-1.15%) |
Jan 29, 2007 | 14.65 | 14.95 | 14.65 | 14.71 | 5,710,022 | +0.06(+0.38%) |
Jan 26, 2007 | 14.64 | 14.73 | 14.56 | 14.66 | 5,551,761 | +0.01(+0.04%) |
Jan 25, 2007 | 14.61 | 14.69 | 14.58 | 14.65 | 7,004,245 | +0.04(+0.30%) |
Jan 24, 2007 | 14.54 | 14.61 | 14.48 | 14.61 | 3,906,167 | +0.04(+0.30%) |
Jan 23, 2007 | 14.38 | 14.62 | 14.36 | 14.56 | 4,087,128 | +0.14(+1.00%) |
Jan 22, 2007 | 14.49 | 14.58 | 14.33 | 14.42 | 4,665,660 | -0.14(-0.99%) |
Jan 19, 2007 | 14.76 | 14.80 | 14.49 | 14.56 | 5,246,110 | -0.13(-0.89%) |
Jan 18, 2007 | 14.69 | 14.76 | 14.44 | 14.69 | 6,475,270 | -0.04(-0.25%) |
Jan 17, 2007 | 14.86 | 14.92 | 14.68 | 14.73 | 5,642,881 | +0.11(+0.73%) |
Jan 16, 2007 | 14.70 | 14.83 | 14.61 | 14.63 | 4,249,386 | -0.01(-0.09%) |
Jan 12, 2007 | 14.44 | 14.69 | 14.42 | 14.64 | 5,316,448 | +0.13(+0.86%) |
Jan 11, 2007 | 14.63 | 14.65 | 14.47 | 14.51 | 6,686,284 | -0.15(-1.02%) |
Jan 10, 2007 | 14.69 | 14.76 | 14.64 | 14.66 | 3,271,845 | -0.04(-0.26%) |
Jan 09, 2007 | 15.01 | 15.01 | 14.66 | 14.70 | 4,178,728 | -0.26(-1.71%) |
Jan 08, 2007 | 14.88 | 14.96 | 14.73 | 14.96 | 3,819,363 | +0.10(+0.67%) |
Jan 05, 2007 | 15.11 | 15.11 | 14.76 | 14.86 | 4,279,120 | -0.30(-1.98%) |
Jan 04, 2007 | 15.18 | 15.24 | 15.04 | 15.16 | 4,909,286 | +0.01(+0.08%) |
Jan 03, 2007 | 15.33 | 15.48 | 15.06 | 15.14 | 6,164,503 | -0.01(-0.04%) |
Dec 29, 2006 | 15.18 | 15.35 | 15.08 | 15.15 | 3,638,243 | -0.07(-0.45%) |
Dec 28, 2006 | 15.30 | 15.46 | 15.22 | 15.22 | 2,530,736 | -0.11(-0.73%) |
Dec 27, 2006 | 15.42 | 15.47 | 15.28 | 15.33 | 2,153,627 | -0.03(-0.16%) |
Dec 26, 2006 | 15.23 | 15.38 | 15.17 | 15.36 | 2,286,630 | +0.05(+0.33%) |
Dec 22, 2006 | 15.06 | 15.37 | 15.04 | 15.31 | 5,218,134 | +0.33(+2.17%) |
Dec 21, 2006 | 15.18 | 15.29 | 14.97 | 14.98 | 5,591,886 | -0.20(-1.32%) |
Dec 20, 2006 | 15.29 | 15.41 | 15.14 | 15.18 | 5,103,195 | -0.11(-0.70%) |
Dec 19, 2006 | 15.13 | 15.34 | 15.08 | 15.29 | 8,091,929 | +0.01(+0.08%) |
Dec 18, 2006 | 15.06 | 15.29 | 15.03 | 15.28 | 5,937,183 | +0.16(+1.03%) |
Dec 15, 2006 | 14.96 | 15.22 | 14.96 | 15.12 | 8,918,883 | +0.17(+1.13%) |
Dec 14, 2006 | 14.82 | 15.03 | 14.79 | 14.95 | 4,831,274 | +0.15(+1.01%) |
Dec 13, 2006 | 14.79 | 14.87 | 14.73 | 14.80 | 6,184,485 | +0.01(+0.08%) |
Dec 12, 2006 | 14.79 | 14.85 | 14.69 | 14.79 | 7,375,279 | +0.01(+0.04%) |
Dec 11, 2006 | 14.78 | 14.81 | 14.74 | 14.78 | 7,808,019 | -0.01(-0.04%) |
Dec 08, 2006 | 14.72 | 14.84 | 14.64 | 14.79 | 5,274,405 | +0.03(+0.21%) |
Dec 07, 2006 | 14.86 | 15.02 | 14.69 | 14.76 | 7,427,713 | -0.10(-0.67%) |
Dec 06, 2006 | 14.67 | 14.89 | 14.43 | 14.86 | 14,056,928 | +0.78(+5.51%) |
Dec 05, 2006 | 14.05 | 14.22 | 13.99 | 14.08 | 2,861,485 | +0.09(+0.63%) |
Dec 04, 2006 | 14.12 | 14.14 | 13.88 | 13.99 | 5,680,768 | -0.08(-0.53%) |
Dec 01, 2006 | 13.98 | 14.12 | 13.95 | 14.07 | 4,792,109 | -0.04(-0.27%) |
Nov 30, 2006 | 14.12 | 14.19 | 14.01 | 14.11 | 3,840,145 | -0.05(-0.35%) |
Nov 29, 2006 | 14.09 | 14.19 | 13.99 | 14.16 | 4,833,193 | +0.08(+0.53%) |
Nov 28, 2006 | 14.13 | 14.23 | 14.02 | 14.08 | 6,185,764 | -0.10(-0.71%) |
Nov 27, 2006 | 14.26 | 14.33 | 14.14 | 14.18 | 3,960,679 | -0.15(-1.05%) |
Nov 24, 2006 | 14.31 | 14.41 | 14.29 | 14.33 | 1,586,126 | -0.07(-0.48%) |
Nov 22, 2006 | 14.30 | 14.50 | 14.29 | 14.40 | 3,220,690 | +0.06(+0.44%) |
Nov 21, 2006 | 14.58 | 14.63 | 14.29 | 14.34 | 4,865,804 | -0.29(-2.01%) |
Nov 20, 2006 | 14.34 | 14.64 | 14.26 | 14.63 | 4,697,632 | +0.23(+1.56%) |
Nov 17, 2006 | 14.39 | 14.44 | 14.26 | 14.41 | 4,562,870 | -0.05(-0.35%) |
Nov 16, 2006 | 14.34 | 14.51 | 14.31 | 14.46 | 3,964,196 | +0.11(+0.74%) |
Nov 15, 2006 | 14.39 | 14.51 | 14.33 | 14.35 | 6,454,648 | -0.13(-0.91%) |
Nov 14, 2006 | 14.22 | 14.48 | 14.06 | 14.48 | 4,860,369 | +0.23(+1.62%) |
Nov 13, 2006 | 14.29 | 14.43 | 14.24 | 14.25 | 4,123,256 | -0.09(-0.61%) |
Nov 10, 2006 | 14.36 | 14.44 | 14.23 | 14.34 | 3,366,801 | +0.10(+0.70%) |
Nov 09, 2006 | 14.36 | 14.43 | 14.18 | 14.24 | 4,004,641 | -0.14(-0.96%) |
Nov 08, 2006 | 14.48 | 14.61 | 14.33 | 14.38 | 3,561,830 | -0.10(-0.69%) |
Nov 07, 2006 | 14.57 | 14.66 | 14.45 | 14.48 | 4,268,409 | -0.13(-0.90%) |
Nov 06, 2006 | 14.64 | 14.70 | 14.52 | 14.61 | 3,052,517 | -0.06(-0.38%) |
Nov 03, 2006 | 14.76 | 14.83 | 14.52 | 14.66 | 4,598,679 | -0.11(-0.72%) |
Nov 02, 2006 | 14.89 | 15.00 | 14.73 | 14.77 | 5,991,695 | -0.24(-1.63%) |