Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.97 | 14.97 | 14.55 | 14.70 | 815,322 | -0.26(-1.74%) |
Jan 30, 2007 | 14.64 | 14.99 | 14.64 | 14.96 | 611,972 | +0.38(+2.57%) |
Jan 29, 2007 | 14.39 | 14.74 | 14.38 | 14.59 | 688,592 | +0.19(+1.28%) |
Jan 26, 2007 | 14.40 | 14.46 | 14.22 | 14.40 | 366,578 | +0.00(+0.00%) |
Jan 25, 2007 | 14.70 | 14.71 | 14.38 | 14.40 | 443,586 | -0.28(-1.87%) |
Jan 24, 2007 | 14.45 | 14.70 | 14.38 | 14.68 | 422,080 | +0.28(+1.95%) |
Jan 23, 2007 | 14.43 | 14.64 | 14.30 | 14.39 | 850,428 | -0.08(-0.52%) |
Jan 22, 2007 | 14.74 | 14.76 | 14.44 | 14.47 | 495,008 | -0.23(-1.56%) |
Jan 19, 2007 | 14.33 | 14.71 | 14.33 | 14.70 | 354,452 | +0.38(+2.62%) |
Jan 18, 2007 | 14.70 | 14.75 | 14.26 | 14.32 | 801,406 | -0.41(-2.78%) |
Jan 17, 2007 | 14.99 | 15.01 | 14.72 | 14.73 | 392,950 | -0.34(-2.22%) |
Jan 16, 2007 | 15.30 | 15.43 | 14.95 | 15.07 | 371,314 | -0.19(-1.21%) |
Jan 12, 2007 | 15.10 | 15.26 | 15.10 | 15.26 | 231,132 | +0.14(+0.89%) |
Jan 11, 2007 | 15.01 | 15.12 | 14.94 | 15.12 | 583,932 | +0.14(+0.97%) |
Jan 10, 2007 | 14.64 | 15.00 | 14.59 | 14.97 | 448,390 | +0.21(+1.42%) |
Jan 09, 2007 | 14.88 | 14.96 | 14.59 | 14.77 | 395,398 | -0.13(-0.87%) |
Jan 08, 2007 | 14.90 | 14.92 | 14.55 | 14.89 | 611,402 | -0.01(-0.07%) |
Jan 05, 2007 | 15.19 | 15.21 | 14.90 | 14.90 | 418,108 | -0.29(-1.94%) |
Jan 04, 2007 | 15.11 | 15.34 | 15.07 | 15.20 | 634,806 | +0.09(+0.63%) |
Jan 03, 2007 | 15.60 | 15.65 | 14.89 | 15.11 | 1,006,294 | -0.50(-3.20%) |
Dec 29, 2006 | 15.71 | 15.78 | 15.55 | 15.61 | 495,172 | -0.13(-0.86%) |
Dec 28, 2006 | 15.93 | 15.93 | 15.73 | 15.74 | 208,524 | -0.16(-1.01%) |
Dec 27, 2006 | 15.77 | 15.96 | 15.77 | 15.90 | 229,552 | +0.16(+1.02%) |
Dec 26, 2006 | 15.49 | 15.79 | 15.45 | 15.74 | 232,510 | +0.20(+1.25%) |
Dec 22, 2006 | 15.57 | 15.60 | 15.47 | 15.54 | 282,908 | +0.02(+0.10%) |
Dec 21, 2006 | 15.43 | 15.70 | 15.43 | 15.53 | 618,980 | +0.12(+0.75%) |
Dec 20, 2006 | 15.23 | 15.43 | 15.16 | 15.41 | 478,230 | +0.27(+1.78%) |
Dec 19, 2006 | 15.19 | 15.22 | 15.03 | 15.14 | 372,400 | -0.10(-0.66%) |
Dec 18, 2006 | 15.21 | 15.30 | 15.11 | 15.24 | 503,834 | +0.13(+0.89%) |
Dec 15, 2006 | 14.99 | 15.21 | 14.91 | 15.11 | 978,178 | +0.17(+1.14%) |
Dec 14, 2006 | 15.06 | 15.17 | 14.93 | 14.94 | 565,408 | -0.07(-0.47%) |
Dec 13, 2006 | 15.05 | 15.06 | 14.93 | 15.01 | 222,690 | +0.09(+0.60%) |
Dec 12, 2006 | 14.99 | 15.02 | 14.82 | 14.92 | 325,026 | -0.03(-0.17%) |
Dec 11, 2006 | 14.89 | 15.09 | 14.81 | 14.95 | 328,534 | +0.11(+0.74%) |
Dec 08, 2006 | 14.86 | 15.00 | 14.75 | 14.84 | 229,262 | -0.10(-0.67%) |
Dec 07, 2006 | 14.84 | 15.01 | 14.81 | 14.94 | 425,368 | +0.04(+0.23%) |
Dec 06, 2006 | 14.78 | 14.94 | 14.65 | 14.90 | 1,170,848 | -0.58(-3.75%) |
Dec 05, 2006 | 15.50 | 15.68 | 15.43 | 15.48 | 638,148 | +0.04(+0.26%) |
Dec 04, 2006 | 15.04 | 15.48 | 15.02 | 15.44 | 486,088 | +0.45(+3.00%) |
Dec 01, 2006 | 15.00 | 15.11 | 14.82 | 14.99 | 445,330 | -0.04(-0.30%) |
Nov 30, 2006 | 14.95 | 15.07 | 14.88 | 15.04 | 461,000 | +0.10(+0.67%) |
Nov 29, 2006 | 14.96 | 15.08 | 14.80 | 14.94 | 446,304 | +0.03(+0.20%) |
Nov 28, 2006 | 14.88 | 14.97 | 14.78 | 14.90 | 757,546 | +0.05(+0.34%) |
Nov 27, 2006 | 14.82 | 14.91 | 14.78 | 14.86 | 873,336 | +0.04(+0.24%) |
Nov 24, 2006 | 14.73 | 14.94 | 14.73 | 14.82 | 439,626 | -0.02(-0.13%) |
Nov 22, 2006 | 14.89 | 14.94 | 14.66 | 14.84 | 561,374 | -0.07(-0.50%) |
Nov 21, 2006 | 14.46 | 14.97 | 14.46 | 14.91 | 859,712 | +0.44(+3.04%) |
Nov 20, 2006 | 14.43 | 14.73 | 14.16 | 14.47 | 814,998 | +0.03(+0.17%) |
Nov 17, 2006 | 14.72 | 14.75 | 14.34 | 14.45 | 715,680 | -0.29(-1.93%) |
Nov 16, 2006 | 14.73 | 14.80 | 14.51 | 14.73 | 900,954 | -0.01(-0.03%) |
Nov 15, 2006 | 14.91 | 14.93 | 14.64 | 14.74 | 634,478 | -0.21(-1.44%) |
Nov 14, 2006 | 14.61 | 14.99 | 14.44 | 14.96 | 917,190 | +0.45(+3.07%) |
Nov 13, 2006 | 14.33 | 14.68 | 14.29 | 14.51 | 1,578,060 | +0.15(+1.04%) |
Nov 10, 2006 | 14.45 | 14.45 | 14.11 | 14.36 | 945,174 | +0.30(+2.13%) |
Nov 09, 2006 | 14.06 | 14.14 | 13.95 | 14.06 | 293,520 | +0.04(+0.25%) |
Nov 08, 2006 | 13.86 | 14.07 | 13.80 | 14.03 | 371,724 | +0.04(+0.32%) |
Nov 07, 2006 | 13.85 | 14.06 | 13.79 | 13.98 | 443,720 | +0.09(+0.61%) |
Nov 06, 2006 | 13.98 | 14.05 | 13.66 | 13.89 | 769,088 | -0.05(-0.36%) |
Nov 03, 2006 | 13.88 | 14.23 | 13.74 | 13.95 | 1,048,618 | +0.08(+0.58%) |
Nov 02, 2006 | 13.96 | 14.09 | 13.64 | 13.87 | 694,148 | -0.23(-1.67%) |