Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.49 | 14.56 | 14.34 | 14.51 | 6,556,179 | -0.04(-0.26%) |
Jan 30, 2007 | 14.75 | 14.76 | 14.53 | 14.55 | 4,937,107 | -0.17(-1.15%) |
Jan 29, 2007 | 14.66 | 14.96 | 14.66 | 14.72 | 5,707,256 | +0.06(+0.38%) |
Jan 26, 2007 | 14.65 | 14.73 | 14.56 | 14.66 | 5,549,072 | +0.01(+0.04%) |
Jan 25, 2007 | 14.61 | 14.70 | 14.58 | 14.66 | 7,000,852 | +0.04(+0.30%) |
Jan 24, 2007 | 14.54 | 14.61 | 14.49 | 14.61 | 3,904,275 | +0.04(+0.30%) |
Jan 23, 2007 | 14.39 | 14.63 | 14.36 | 14.57 | 4,085,148 | +0.14(+1.00%) |
Jan 22, 2007 | 14.50 | 14.58 | 14.33 | 14.43 | 4,663,400 | -0.14(-0.99%) |
Jan 19, 2007 | 14.77 | 14.81 | 14.50 | 14.57 | 5,243,569 | -0.13(-0.89%) |
Jan 18, 2007 | 14.70 | 14.77 | 14.45 | 14.70 | 6,472,133 | -0.04(-0.25%) |
Jan 17, 2007 | 14.86 | 14.93 | 14.68 | 14.74 | 5,640,148 | +0.11(+0.73%) |
Jan 16, 2007 | 14.71 | 14.83 | 14.61 | 14.63 | 4,247,327 | -0.01(-0.09%) |
Jan 12, 2007 | 14.44 | 14.70 | 14.43 | 14.64 | 5,313,873 | +0.13(+0.86%) |
Jan 11, 2007 | 14.63 | 14.66 | 14.48 | 14.52 | 6,683,046 | -0.15(-1.02%) |
Jan 10, 2007 | 14.70 | 14.77 | 14.64 | 14.67 | 3,270,260 | -0.04(-0.25%) |
Jan 09, 2007 | 15.02 | 15.02 | 14.67 | 14.71 | 4,176,704 | -0.26(-1.71%) |
Jan 08, 2007 | 14.88 | 14.96 | 14.73 | 14.96 | 3,817,513 | +0.10(+0.67%) |
Jan 05, 2007 | 15.11 | 15.12 | 14.77 | 14.86 | 4,277,047 | -0.30(-1.98%) |
Jan 04, 2007 | 15.19 | 15.25 | 15.05 | 15.16 | 4,906,908 | +0.01(+0.08%) |
Jan 03, 2007 | 15.33 | 15.49 | 15.06 | 15.15 | 6,161,517 | -0.01(-0.04%) |
Dec 29, 2006 | 15.19 | 15.36 | 15.08 | 15.16 | 3,636,480 | -0.07(-0.45%) |
Dec 28, 2006 | 15.31 | 15.46 | 15.23 | 15.23 | 2,529,510 | -0.11(-0.73%) |
Dec 27, 2006 | 15.43 | 15.48 | 15.28 | 15.34 | 2,152,584 | -0.03(-0.16%) |
Dec 26, 2006 | 15.24 | 15.38 | 15.18 | 15.36 | 2,285,523 | +0.05(+0.33%) |
Dec 22, 2006 | 15.07 | 15.38 | 15.05 | 15.31 | 5,215,607 | +0.33(+2.17%) |
Dec 21, 2006 | 15.19 | 15.30 | 14.98 | 14.99 | 5,589,177 | -0.20(-1.32%) |
Dec 20, 2006 | 15.30 | 15.42 | 15.15 | 15.19 | 5,100,724 | -0.11(-0.70%) |
Dec 19, 2006 | 15.14 | 15.35 | 15.09 | 15.30 | 8,088,010 | +0.01(+0.08%) |
Dec 18, 2006 | 15.07 | 15.30 | 15.04 | 15.28 | 5,934,307 | +0.16(+1.03%) |
Dec 15, 2006 | 14.96 | 15.23 | 14.96 | 15.13 | 8,914,563 | +0.17(+1.13%) |
Dec 14, 2006 | 14.83 | 15.04 | 14.80 | 14.96 | 4,828,934 | +0.15(+1.01%) |
Dec 13, 2006 | 14.80 | 14.88 | 14.74 | 14.81 | 6,181,490 | +0.01(+0.09%) |
Dec 12, 2006 | 14.80 | 14.86 | 14.70 | 14.80 | 7,371,707 | +0.01(+0.04%) |
Dec 11, 2006 | 14.78 | 14.82 | 14.75 | 14.79 | 7,804,237 | -0.01(-0.04%) |
Dec 08, 2006 | 14.73 | 14.85 | 14.64 | 14.80 | 5,271,850 | +0.03(+0.21%) |
Dec 07, 2006 | 14.86 | 15.03 | 14.70 | 14.76 | 7,424,115 | -0.10(-0.67%) |
Dec 06, 2006 | 14.68 | 14.90 | 14.44 | 14.86 | 14,050,119 | +0.78(+5.51%) |
Dec 05, 2006 | 14.06 | 14.23 | 14.00 | 14.09 | 2,860,099 | +0.09(+0.63%) |
Dec 04, 2006 | 14.13 | 14.14 | 13.89 | 14.00 | 5,678,016 | -0.08(-0.53%) |
Dec 01, 2006 | 13.99 | 14.13 | 13.96 | 14.08 | 4,789,788 | -0.04(-0.27%) |
Nov 30, 2006 | 14.13 | 14.19 | 14.02 | 14.11 | 3,838,285 | -0.05(-0.35%) |
Nov 29, 2006 | 14.09 | 14.20 | 14.00 | 14.16 | 4,830,852 | +0.08(+0.53%) |
Nov 28, 2006 | 14.14 | 14.24 | 14.03 | 14.09 | 6,182,768 | -0.10(-0.71%) |
Nov 27, 2006 | 14.27 | 14.34 | 14.15 | 14.19 | 3,958,761 | -0.15(-1.05%) |
Nov 24, 2006 | 14.31 | 14.41 | 14.29 | 14.34 | 1,585,358 | -0.07(-0.48%) |
Nov 22, 2006 | 14.31 | 14.51 | 14.30 | 14.41 | 3,219,130 | +0.06(+0.44%) |
Nov 21, 2006 | 14.59 | 14.64 | 14.29 | 14.34 | 4,863,447 | -0.29(-2.01%) |
Nov 20, 2006 | 14.34 | 14.64 | 14.27 | 14.64 | 4,695,356 | +0.23(+1.56%) |
Nov 17, 2006 | 14.40 | 14.44 | 14.27 | 14.41 | 4,560,660 | -0.05(-0.35%) |
Nov 16, 2006 | 14.34 | 14.52 | 14.32 | 14.46 | 3,962,276 | +0.11(+0.74%) |
Nov 15, 2006 | 14.40 | 14.52 | 14.33 | 14.36 | 6,451,521 | -0.13(-0.91%) |
Nov 14, 2006 | 14.23 | 14.49 | 14.06 | 14.49 | 4,858,015 | +0.23(+1.62%) |
Nov 13, 2006 | 14.30 | 14.44 | 14.24 | 14.26 | 4,121,259 | -0.09(-0.61%) |
Nov 10, 2006 | 14.37 | 14.44 | 14.24 | 14.34 | 3,365,170 | +0.10(+0.70%) |
Nov 09, 2006 | 14.36 | 14.44 | 14.19 | 14.24 | 4,002,701 | -0.14(-0.96%) |
Nov 08, 2006 | 14.48 | 14.61 | 14.34 | 14.38 | 3,560,105 | -0.10(-0.69%) |
Nov 07, 2006 | 14.58 | 14.66 | 14.46 | 14.48 | 4,266,342 | -0.13(-0.90%) |
Nov 06, 2006 | 14.65 | 14.71 | 14.53 | 14.61 | 3,051,039 | -0.06(-0.38%) |
Nov 03, 2006 | 14.77 | 14.83 | 14.53 | 14.67 | 4,596,451 | -0.11(-0.72%) |
Nov 02, 2006 | 14.90 | 15.01 | 14.74 | 14.78 | 5,988,793 | -0.24(-1.63%) |