Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.80 | 14.01 | 13.74 | 13.93 | 1,315,851 | +0.13(+0.96%) |
Jan 30, 2007 | 13.77 | 13.82 | 13.71 | 13.80 | 1,199,682 | +0.01(+0.09%) |
Jan 29, 2007 | 13.90 | 13.93 | 13.76 | 13.78 | 1,025,429 | -0.11(-0.77%) |
Jan 26, 2007 | 13.92 | 13.94 | 13.83 | 13.89 | 1,069,235 | +0.04(+0.30%) |
Jan 25, 2007 | 14.02 | 14.09 | 13.83 | 13.85 | 1,279,790 | -0.16(-1.12%) |
Jan 24, 2007 | 13.85 | 14.03 | 13.85 | 14.01 | 938,061 | +0.09(+0.62%) |
Jan 23, 2007 | 13.82 | 13.97 | 13.73 | 13.92 | 1,531,731 | +0.10(+0.75%) |
Jan 22, 2007 | 13.90 | 13.94 | 13.80 | 13.82 | 1,438,554 | -0.08(-0.56%) |
Jan 19, 2007 | 13.80 | 13.95 | 13.76 | 13.90 | 1,284,147 | +0.13(+0.93%) |
Jan 18, 2007 | 13.72 | 13.85 | 13.72 | 13.77 | 1,146,680 | -0.02(-0.12%) |
Jan 17, 2007 | 13.88 | 13.88 | 13.74 | 13.78 | 1,145,228 | -0.09(-0.63%) |
Jan 16, 2007 | 13.94 | 14.05 | 13.84 | 13.87 | 1,545,768 | -0.03(-0.21%) |
Jan 12, 2007 | 13.74 | 14.01 | 13.72 | 13.90 | 2,014,073 | +0.22(+1.63%) |
Jan 11, 2007 | 13.69 | 13.78 | 13.64 | 13.68 | 1,762,858 | -0.03(-0.24%) |
Jan 10, 2007 | 13.72 | 13.74 | 13.62 | 13.71 | 1,269,626 | -0.00(-0.03%) |
Jan 09, 2007 | 13.81 | 13.88 | 13.68 | 13.71 | 2,208,655 | -0.10(-0.72%) |
Jan 08, 2007 | 13.77 | 13.88 | 13.71 | 13.81 | 1,601,432 | +0.00(+0.03%) |
Jan 05, 2007 | 13.90 | 13.90 | 13.73 | 13.81 | 1,443,636 | -0.14(-1.04%) |
Jan 04, 2007 | 13.95 | 14.02 | 13.87 | 13.95 | 3,326,778 | +0.01(+0.09%) |
Jan 03, 2007 | 13.97 | 14.11 | 13.72 | 13.94 | 3,315,161 | -0.02(-0.15%) |
Dec 29, 2006 | 13.68 | 14.07 | 13.68 | 13.96 | 1,073,591 | -0.09(-0.62%) |
Dec 28, 2006 | 14.01 | 14.09 | 14.01 | 14.05 | 2,125,885 | -0.00(-0.03%) |
Dec 27, 2006 | 13.87 | 14.09 | 13.87 | 14.05 | 2,427,197 | +0.17(+1.19%) |
Dec 26, 2006 | 13.85 | 13.94 | 13.85 | 13.89 | 613,757 | -0.01(-0.06%) |
Dec 22, 2006 | 13.99 | 14.02 | 13.87 | 13.90 | 963,473 | -0.11(-0.80%) |
Dec 21, 2006 | 14.07 | 14.08 | 13.97 | 14.01 | 2,287,553 | -0.11(-0.79%) |
Dec 20, 2006 | 14.05 | 14.25 | 14.05 | 14.12 | 2,544,818 | +0.10(+0.71%) |
Dec 19, 2006 | 13.82 | 14.03 | 13.80 | 14.02 | 1,966,395 | +0.20(+1.43%) |
Dec 18, 2006 | 13.91 | 14.03 | 13.75 | 13.82 | 1,723,167 | -0.13(-0.95%) |
Dec 15, 2006 | 14.06 | 14.16 | 13.92 | 13.95 | 1,083,756 | -0.10(-0.73%) |
Dec 14, 2006 | 13.90 | 14.09 | 13.87 | 14.06 | 1,512,612 | +0.13(+0.92%) |
Dec 13, 2006 | 14.03 | 14.13 | 13.86 | 13.93 | 1,324,806 | -0.05(-0.38%) |
Dec 12, 2006 | 13.92 | 14.04 | 13.86 | 13.98 | 1,355,058 | -0.02(-0.18%) |
Dec 11, 2006 | 14.04 | 14.09 | 13.98 | 14.01 | 1,251,958 | -0.03(-0.24%) |
Dec 08, 2006 | 13.97 | 14.07 | 13.92 | 14.04 | 2,109,186 | +0.08(+0.56%) |
Dec 07, 2006 | 13.92 | 13.99 | 13.84 | 13.96 | 1,832,317 | +0.04(+0.30%) |
Dec 06, 2006 | 13.93 | 14.02 | 13.84 | 13.92 | 1,517,452 | -0.01(-0.09%) |
Dec 05, 2006 | 13.85 | 13.96 | 13.80 | 13.93 | 1,225,578 | +0.07(+0.48%) |
Dec 04, 2006 | 13.68 | 13.87 | 13.65 | 13.87 | 1,289,229 | +0.23(+1.67%) |
Dec 01, 2006 | 13.64 | 13.73 | 13.58 | 13.64 | 2,146,941 | -0.05(-0.33%) |
Nov 30, 2006 | 13.75 | 13.84 | 13.67 | 13.68 | 961,537 | -0.10(-0.69%) |
Nov 29, 2006 | 13.77 | 13.81 | 13.68 | 13.78 | 831,089 | +0.03(+0.21%) |
Nov 28, 2006 | 13.76 | 13.92 | 13.73 | 13.75 | 1,291,165 | -0.07(-0.48%) |
Nov 27, 2006 | 13.93 | 13.98 | 13.73 | 13.82 | 1,338,117 | -0.12(-0.83%) |
Nov 24, 2006 | 13.95 | 13.99 | 13.86 | 13.93 | 813,664 | +0.16(+1.17%) |
Nov 22, 2006 | 13.74 | 13.86 | 13.73 | 13.77 | 914,101 | +0.02(+0.12%) |
Nov 21, 2006 | 13.76 | 13.83 | 13.61 | 13.76 | 1,904,923 | +0.04(+0.30%) |
Nov 20, 2006 | 13.74 | 13.80 | 13.68 | 13.71 | 1,036,320 | -0.10(-0.72%) |
Nov 17, 2006 | 13.89 | 13.91 | 13.75 | 13.81 | 1,151,521 | -0.07(-0.48%) |
Nov 16, 2006 | 14.02 | 14.02 | 13.87 | 13.88 | 967,829 | -0.08(-0.59%) |
Nov 15, 2006 | 13.80 | 13.99 | 13.77 | 13.96 | 1,403,219 | +0.18(+1.29%) |
Nov 14, 2006 | 13.80 | 13.82 | 13.66 | 13.78 | 825,039 | +0.05(+0.33%) |
Nov 13, 2006 | 13.83 | 13.85 | 13.72 | 13.74 | 1,129,739 | -0.21(-1.48%) |
Nov 10, 2006 | 13.90 | 14.16 | 13.71 | 13.95 | 2,589,107 | +0.09(+0.66%) |
Nov 09, 2006 | 13.85 | 13.91 | 13.79 | 13.85 | 936,125 | -0.04(-0.30%) |
Nov 08, 2006 | 13.76 | 13.92 | 13.74 | 13.90 | 935,883 | +0.09(+0.66%) |
Nov 07, 2006 | 13.89 | 13.97 | 13.76 | 13.80 | 1,396,927 | -0.08(-0.57%) |
Nov 06, 2006 | 13.99 | 14.00 | 13.86 | 13.88 | 1,728,008 | -0.01(-0.06%) |
Nov 03, 2006 | 13.92 | 14.06 | 13.71 | 13.89 | 2,106,766 | -0.03(-0.21%) |
Nov 02, 2006 | 13.38 | 13.99 | 13.35 | 13.92 | 4,229,747 | +0.57(+4.27%) |