Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.80 | 16.05 | 15.60 | 15.80 | 67,571 | +0.15(+0.96%) |
Jan 30, 2007 | 15.65 | 15.95 | 15.50 | 15.65 | 13,067 | +0.55(+3.64%) |
Jan 29, 2007 | 15.10 | 15.10 | 14.60 | 15.10 | 11,185 | +0.60(+4.14%) |
Jan 26, 2007 | 14.50 | 14.80 | 14.50 | 14.50 | 24,257 | -0.45(-3.01%) |
Jan 25, 2007 | 14.95 | 15.10 | 14.65 | 14.95 | 24,201 | +0.05(+0.34%) |
Jan 24, 2007 | 14.90 | 14.90 | 14.55 | 14.90 | 35,082 | +0.15(+1.02%) |
Jan 23, 2007 | 14.75 | 14.95 | 14.70 | 14.75 | 17,019 | +0.20(+1.37%) |
Jan 22, 2007 | 14.55 | 15.00 | 14.55 | 14.55 | 27,694 | -0.10(-0.68%) |
Jan 19, 2007 | 14.65 | 14.85 | 14.45 | 14.65 | 38,123 | +0.15(+1.03%) |
Jan 18, 2007 | 14.50 | 14.90 | 14.50 | 14.50 | 19,359 | -0.10(-0.68%) |
Jan 17, 2007 | 14.60 | 14.85 | 14.45 | 14.60 | 29,251 | +0.50(+3.55%) |
Jan 16, 2007 | 14.10 | 14.45 | 14.10 | 14.10 | 11,389 | +0.00(+0.00%) |
Jan 12, 2007 | 14.10 | 14.10 | 13.80 | 14.10 | 14,691 | +0.35(+2.55%) |
Jan 11, 2007 | 13.75 | 13.80 | 13.55 | 13.75 | 10,002 | +0.09(+0.66%) |
Jan 10, 2007 | 13.66 | 13.80 | 13.50 | 13.66 | 23,175 | -0.44(-3.12%) |
Jan 09, 2007 | 14.10 | 14.20 | 13.75 | 14.10 | 11,888 | +0.40(+2.92%) |
Jan 08, 2007 | 13.70 | 13.95 | 13.70 | 13.70 | 9,308 | +0.00(+0.00%) |
Jan 05, 2007 | 13.70 | 13.85 | 13.70 | 13.70 | 12,012 | -0.20(-1.44%) |
Jan 04, 2007 | 14.40 | 14.15 | 13.85 | 13.90 | 24,156 | -0.50(-3.47%) |
Jan 03, 2007 | 14.40 | 14.75 | 14.40 | 14.40 | 13,716 | +0.05(+0.35%) |
Dec 29, 2006 | 14.35 | 14.65 | 14.35 | 14.35 | 10,623 | -0.20(-1.37%) |
Dec 28, 2006 | 14.55 | 14.55 | 14.30 | 14.55 | 17,760 | +0.05(+0.34%) |
Dec 27, 2006 | 14.50 | 14.50 | 14.25 | 14.50 | 12,040 | +0.25(+1.75%) |
Dec 26, 2006 | 14.25 | 14.45 | 14.15 | 14.25 | 5,658 | -0.20(-1.38%) |
Dec 22, 2006 | 14.45 | 14.45 | 14.10 | 14.45 | 13,192 | +0.20(+1.40%) |
Dec 21, 2006 | 14.25 | 14.50 | 14.25 | 14.25 | 28,570 | +0.00(+0.00%) |
Dec 20, 2006 | 14.25 | 14.35 | 14.10 | 14.25 | 6,786 | +0.20(+1.42%) |
Dec 19, 2006 | 14.05 | 14.05 | 13.80 | 14.05 | 11,328 | +0.30(+2.18%) |
Dec 18, 2006 | 13.75 | 14.00 | 13.75 | 13.75 | 15,781 | -0.10(-0.72%) |
Dec 15, 2006 | 13.85 | 13.85 | 13.50 | 13.85 | 10,012 | +0.25(+1.84%) |
Dec 14, 2006 | 13.60 | 13.70 | 13.50 | 13.60 | 17,048 | -0.20(-1.45%) |
Dec 13, 2006 | 13.80 | 13.85 | 13.65 | 13.80 | 10,006 | -0.33(-2.34%) |
Dec 12, 2006 | 14.13 | 14.15 | 13.68 | 14.13 | 14,849 | +0.58(+4.28%) |
Dec 11, 2006 | 13.55 | 13.85 | 13.55 | 13.55 | 19,462 | +0.20(+1.50%) |
Dec 08, 2006 | 13.35 | 13.60 | 13.30 | 13.35 | 37,095 | -0.10(-0.74%) |
Dec 07, 2006 | 13.45 | 13.72 | 13.40 | 13.45 | 11,714 | -0.05(-0.37%) |
Dec 06, 2006 | 13.50 | 13.60 | 13.25 | 13.50 | 8,262 | +0.15(+1.12%) |
Dec 05, 2006 | 13.35 | 13.50 | 13.25 | 13.35 | 7,544 | +0.20(+1.52%) |
Dec 04, 2006 | 13.15 | 13.15 | 12.90 | 13.15 | 9,379 | +0.05(+0.38%) |
Dec 01, 2006 | 13.10 | 13.35 | 12.70 | 13.10 | 18,715 | +0.05(+0.38%) |
Nov 30, 2006 | 13.05 | 13.10 | 12.75 | 13.05 | 6,311 | -0.25(-1.88%) |
Nov 29, 2006 | 13.30 | 13.30 | 12.90 | 13.30 | 21,393 | +0.70(+5.56%) |
Nov 28, 2006 | 12.60 | 12.85 | 12.60 | 12.60 | 9,565 | -0.35(-2.70%) |
Nov 27, 2006 | 12.95 | 13.10 | 12.65 | 12.95 | 14,442 | -0.35(-2.63%) |
Nov 24, 2006 | 13.30 | 13.30 | 13.10 | 13.30 | 17,421 | +0.15(+1.14%) |
Nov 22, 2006 | 13.15 | 13.35 | 13.00 | 13.15 | 13,658 | +0.05(+0.38%) |
Nov 21, 2006 | 13.10 | 13.10 | 12.90 | 13.10 | 15,498 | +0.10(+0.77%) |
Nov 20, 2006 | 13.00 | 13.35 | 12.95 | 13.00 | 15,462 | +0.05(+0.39%) |
Nov 17, 2006 | 12.95 | 13.30 | 12.90 | 12.95 | 19,015 | -0.75(-5.47%) |
Nov 16, 2006 | 13.70 | 13.80 | 13.35 | 13.70 | 10,815 | +0.25(+1.86%) |
Nov 15, 2006 | 13.45 | 13.80 | 13.35 | 13.45 | 10,212 | +0.25(+1.89%) |
Nov 14, 2006 | 13.20 | 13.55 | 13.05 | 13.20 | 40,615 | -0.05(-0.38%) |
Nov 13, 2006 | 13.25 | 13.30 | 12.90 | 13.25 | 9,163 | +0.20(+1.53%) |
Nov 10, 2006 | 13.05 | 13.40 | 13.05 | 13.05 | 31,941 | +0.15(+1.16%) |
Nov 09, 2006 | 12.90 | 13.35 | 12.90 | 12.90 | 11,015 | -0.30(-2.27%) |
Nov 08, 2006 | 13.20 | 13.20 | 12.85 | 13.20 | 11,333 | +0.25(+1.93%) |
Nov 07, 2006 | 12.95 | 12.95 | 12.65 | 12.95 | 12,949 | +0.55(+4.44%) |
Nov 06, 2006 | 12.40 | 12.70 | 12.20 | 12.40 | 83,287 | +0.05(+0.40%) |
Nov 03, 2006 | 12.35 | 12.35 | 12.10 | 12.35 | 9,415 | +0.15(+1.23%) |
Nov 02, 2006 | 12.20 | 12.20 | 11.85 | 12.20 | 16,552 | -0.20(-1.61%) |