Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.54 | 16.54 | 16.06 | 16.15 | 41,920 | -0.30(-1.83%) |
Jan 30, 2007 | 16.59 | 16.76 | 16.31 | 16.45 | 66,285 | +0.00(+0.00%) |
Jan 29, 2007 | 15.98 | 16.81 | 15.98 | 16.45 | 64,050 | +0.47(+2.94%) |
Jan 26, 2007 | 15.53 | 16.17 | 15.37 | 15.98 | 190,344 | +0.45(+2.91%) |
Jan 25, 2007 | 15.51 | 15.61 | 15.25 | 15.53 | 279,717 | +0.16(+1.04%) |
Jan 24, 2007 | 15.37 | 15.46 | 15.31 | 15.37 | 59,901 | -0.02(-0.12%) |
Jan 23, 2007 | 15.55 | 15.63 | 15.23 | 15.39 | 318,233 | -0.21(-1.33%) |
Jan 22, 2007 | 15.55 | 15.65 | 15.36 | 15.59 | 203,856 | -0.05(-0.30%) |
Jan 19, 2007 | 15.31 | 15.78 | 15.31 | 15.64 | 196,621 | +0.33(+2.15%) |
Jan 18, 2007 | 15.37 | 15.46 | 15.13 | 15.31 | 116,717 | +0.04(+0.25%) |
Jan 17, 2007 | 14.93 | 15.27 | 14.71 | 15.27 | 156,616 | +0.69(+4.70%) |
Jan 16, 2007 | 15.00 | 15.00 | 14.47 | 14.59 | 14,044 | -0.40(-2.70%) |
Jan 12, 2007 | 14.71 | 15.04 | 14.44 | 14.99 | 111,503 | +0.33(+2.24%) |
Jan 11, 2007 | 14.76 | 14.80 | 14.43 | 14.66 | 133,208 | +0.09(+0.65%) |
Jan 10, 2007 | 14.48 | 14.66 | 14.46 | 14.57 | 116,930 | +0.08(+0.58%) |
Jan 09, 2007 | 14.76 | 14.76 | 14.19 | 14.48 | 161,084 | -0.14(-0.96%) |
Jan 08, 2007 | 14.57 | 14.99 | 14.33 | 14.62 | 83,415 | +0.15(+1.04%) |
Jan 05, 2007 | 14.80 | 14.85 | 14.27 | 14.47 | 150,764 | -0.33(-2.22%) |
Jan 04, 2007 | 14.99 | 15.21 | 14.76 | 14.80 | 86,287 | -0.23(-1.56%) |
Jan 03, 2007 | 15.46 | 15.46 | 14.82 | 15.04 | 95,650 | -0.38(-2.44%) |
Dec 29, 2006 | 15.41 | 15.46 | 15.29 | 15.41 | 72,669 | +0.09(+0.61%) |
Dec 28, 2006 | 15.15 | 15.41 | 14.99 | 15.32 | 154,275 | +0.19(+1.24%) |
Dec 27, 2006 | 15.03 | 15.18 | 15.03 | 15.13 | 66,391 | +0.10(+0.69%) |
Dec 26, 2006 | 14.85 | 15.18 | 14.83 | 15.03 | 110,227 | +0.23(+1.52%) |
Dec 22, 2006 | 14.85 | 15.32 | 14.42 | 14.80 | 183,321 | +0.00(+0.00%) |
Dec 21, 2006 | 14.20 | 15.04 | 14.19 | 14.80 | 224,391 | +0.65(+4.58%) |
Dec 20, 2006 | 14.15 | 14.24 | 13.92 | 14.15 | 232,690 | +0.01(+0.07%) |
Dec 19, 2006 | 14.47 | 14.47 | 13.91 | 14.15 | 314,083 | -0.27(-1.89%) |
Dec 18, 2006 | 14.57 | 14.76 | 14.27 | 14.42 | 156,616 | -0.14(-0.97%) |
Dec 15, 2006 | 14.53 | 15.00 | 14.32 | 14.56 | 240,882 | +0.12(+0.85%) |
Dec 14, 2006 | 14.71 | 14.71 | 14.33 | 14.44 | 311,317 | -0.37(-2.48%) |
Dec 13, 2006 | 15.06 | 15.23 | 14.65 | 14.80 | 140,975 | -0.24(-1.62%) |
Dec 12, 2006 | 15.79 | 15.98 | 14.80 | 15.05 | 432,929 | -0.74(-4.70%) |
Dec 11, 2006 | 30.11 | 16.39 | 15.12 | 15.79 | 1,170,579 | +0.73(+4.87%) |