Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.15 | 15.15 | 14.93 | 15.08 | 10,100 | -0.13(-0.85%) |
Jan 30, 2007 | 15.09 | 15.21 | 15.08 | 15.21 | 6,300 | +0.06(+0.40%) |
Jan 29, 2007 | 15.14 | 15.15 | 15.13 | 15.15 | 1,700 | +0.08(+0.53%) |
Jan 26, 2007 | 15.00 | 15.07 | 14.97 | 15.07 | 2,300 | +0.02(+0.13%) |
Jan 25, 2007 | 15.05 | 15.05 | 15.05 | 15.05 | 3,300 | -0.10(-0.66%) |
Jan 24, 2007 | 15.10 | 15.15 | 15.10 | 15.15 | 1,300 | +0.08(+0.53%) |
Jan 23, 2007 | 15.13 | 15.13 | 15.07 | 15.07 | 3,300 | -0.07(-0.46%) |
Jan 22, 2007 | 15.20 | 15.20 | 15.14 | 15.14 | 4,100 | -0.09(-0.59%) |
Jan 19, 2007 | 15.13 | 15.30 | 15.13 | 15.23 | 3,900 | +0.06(+0.40%) |
Jan 18, 2007 | 15.14 | 15.17 | 15.10 | 15.17 | 4,100 | +0.03(+0.20%) |
Jan 17, 2007 | 15.23 | 15.29 | 15.14 | 15.14 | 3,700 | -0.13(-0.85%) |
Jan 16, 2007 | 15.27 | 15.27 | 15.27 | 15.27 | 600 | +0.00(+0.00%) |
Jan 12, 2007 | 15.28 | 15.28 | 15.26 | 15.27 | 2,700 | -0.10(-0.65%) |
Jan 11, 2007 | 15.22 | 15.37 | 15.21 | 15.37 | 3,500 | +0.16(+1.05%) |
Jan 10, 2007 | 15.21 | 15.22 | 15.21 | 15.21 | 6,200 | +0.14(+0.93%) |
Jan 09, 2007 | 15.10 | 15.10 | 15.07 | 15.07 | 400 | +0.00(+0.00%) |
Jan 08, 2007 | 15.06 | 15.09 | 15.02 | 15.07 | 7,000 | +0.00(+0.00%) |
Jan 05, 2007 | 15.10 | 15.14 | 15.07 | 15.07 | 1,400 | -0.03(-0.20%) |
Jan 04, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | +0.03(+0.20%) |
Jan 03, 2007 | 15.13 | 15.15 | 15.07 | 15.07 | 9,100 | -0.01(-0.07%) |
Dec 29, 2006 | 15.02 | 15.08 | 15.02 | 15.08 | 3,100 | +0.05(+0.33%) |
Dec 28, 2006 | 15.04 | 15.04 | 15.03 | 15.03 | 800 | +0.00(+0.00%) |
Dec 27, 2006 | 15.00 | 15.03 | 15.00 | 15.03 | 2,300 | +0.07(+0.47%) |
Dec 26, 2006 | 14.98 | 15.01 | 14.93 | 14.96 | 5,000 | -0.02(-0.13%) |
Dec 22, 2006 | 15.03 | 15.05 | 14.94 | 14.98 | 9,000 | -0.01(-0.07%) |
Dec 21, 2006 | 14.95 | 15.05 | 14.95 | 14.99 | 1,200 | +0.01(+0.07%) |
Dec 20, 2006 | 15.01 | 15.01 | 14.98 | 14.98 | 300 | +0.05(+0.33%) |
Dec 19, 2006 | 14.92 | 15.09 | 14.91 | 14.93 | 15,100 | -0.07(-0.47%) |
Dec 18, 2006 | 14.97 | 15.00 | 14.93 | 15.00 | 4,800 | +0.04(+0.27%) |
Dec 15, 2006 | 14.99 | 14.99 | 14.96 | 14.96 | 3,100 | -0.01(-0.07%) |
Dec 14, 2006 | 14.95 | 14.99 | 14.95 | 14.97 | 9,300 | +0.02(+0.13%) |
Dec 13, 2006 | 14.97 | 14.97 | 14.94 | 14.95 | 6,200 | -0.01(-0.07%) |
Dec 12, 2006 | 15.05 | 15.05 | 14.96 | 14.96 | 8,600 | -0.08(-0.53%) |
Dec 11, 2006 | 15.02 | 15.04 | 15.02 | 15.04 | 500 | +0.03(+0.20%) |
Dec 08, 2006 | 15.03 | 15.03 | 15.01 | 15.01 | 1,400 | +0.00(+0.00%) |
Dec 07, 2006 | 15.10 | 15.13 | 15.01 | 15.01 | 8,000 | -0.10(-0.66%) |
Dec 06, 2006 | 15.11 | 15.17 | 15.06 | 15.11 | 10,700 | -0.07(-0.46%) |
Dec 05, 2006 | 15.12 | 15.18 | 15.11 | 15.18 | 9,000 | +0.07(+0.46%) |
Dec 04, 2006 | 15.11 | 15.12 | 15.11 | 15.11 | 1,100 | -0.02(-0.13%) |
Dec 01, 2006 | 15.08 | 15.13 | 15.04 | 15.13 | 3,300 | +0.14(+0.93%) |
Nov 30, 2006 | 15.06 | 15.06 | 14.99 | 14.99 | 2,000 | -0.04(-0.27%) |
Nov 29, 2006 | 15.00 | 15.03 | 15.00 | 15.03 | 2,700 | +0.07(+0.47%) |
Nov 28, 2006 | 14.91 | 15.01 | 14.91 | 14.96 | 1,700 | +0.03(+0.20%) |
Nov 27, 2006 | 15.05 | 15.05 | 14.93 | 14.93 | 1,800 | -0.11(-0.73%) |
Nov 24, 2006 | 15.10 | 15.10 | 15.04 | 15.04 | 1,000 | -0.09(-0.59%) |
Nov 22, 2006 | 15.00 | 15.13 | 14.92 | 15.13 | 8,900 | +0.17(+1.14%) |
Nov 21, 2006 | 14.93 | 15.03 | 14.93 | 14.96 | 10,200 | +0.03(+0.20%) |
Nov 20, 2006 | 14.97 | 14.97 | 14.93 | 14.93 | 9,000 | -0.12(-0.80%) |
Nov 17, 2006 | 15.06 | 15.08 | 15.03 | 15.05 | 4,600 | +0.01(+0.07%) |
Nov 16, 2006 | 15.06 | 15.08 | 15.04 | 15.04 | 5,100 | -0.01(-0.07%) |
Nov 15, 2006 | 15.06 | 15.06 | 15.04 | 15.05 | 2,700 | +0.00(+0.00%) |
Nov 14, 2006 | 15.10 | 15.10 | 15.05 | 15.05 | 4,000 | -0.05(-0.33%) |
Nov 13, 2006 | 15.02 | 15.10 | 15.02 | 15.10 | 3,900 | +0.06(+0.40%) |
Nov 10, 2006 | 14.96 | 15.04 | 14.96 | 15.04 | 800 | +0.04(+0.27%) |
Nov 09, 2006 | 15.02 | 15.04 | 15.00 | 15.00 | 600 | +0.03(+0.20%) |
Nov 08, 2006 | 15.03 | 15.05 | 14.96 | 14.97 | 7,700 | -0.07(-0.47%) |
Nov 07, 2006 | 15.05 | 15.05 | 15.04 | 15.04 | 500 | -0.01(-0.07%) |
Nov 06, 2006 | 15.09 | 15.10 | 15.05 | 15.05 | 1,700 | -0.02(-0.14%) |
Nov 03, 2006 | 15.07 | 15.08 | 15.07 | 15.07 | 1,400 | +0.00(+0.01%) |
Nov 02, 2006 | 15.15 | 15.15 | 15.07 | 15.07 | 2,200 | -0.08(-0.53%) |