Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.93 | 14.03 | 13.78 | 13.85 | 159,482 | -0.12(-0.88%) |
Jan 30, 2007 | 13.97 | 14.02 | 13.92 | 13.98 | 162,676 | +0.06(+0.44%) |
Jan 29, 2007 | 13.92 | 14.03 | 13.86 | 13.92 | 119,098 | -0.05(-0.38%) |
Jan 26, 2007 | 13.81 | 13.99 | 13.70 | 13.97 | 260,784 | +0.15(+1.11%) |
Jan 25, 2007 | 13.94 | 13.98 | 13.70 | 13.81 | 128,452 | -0.09(-0.63%) |
Jan 24, 2007 | 13.92 | 13.95 | 13.83 | 13.90 | 187,089 | +0.09(+0.63%) |
Jan 23, 2007 | 13.73 | 13.89 | 13.71 | 13.81 | 242,531 | +0.10(+0.70%) |
Jan 22, 2007 | 13.99 | 13.99 | 13.70 | 13.72 | 150,584 | -0.27(-1.91%) |
Jan 19, 2007 | 13.80 | 13.99 | 13.73 | 13.99 | 129,593 | +0.15(+1.08%) |
Jan 18, 2007 | 13.96 | 13.99 | 13.78 | 13.84 | 269,454 | -0.09(-0.63%) |
Jan 17, 2007 | 13.81 | 14.05 | 13.71 | 13.92 | 273,333 | +0.11(+0.79%) |
Jan 16, 2007 | 13.92 | 13.96 | 13.71 | 13.81 | 130,049 | -0.08(-0.57%) |
Jan 12, 2007 | 13.77 | 13.94 | 13.70 | 13.89 | 164,273 | +0.09(+0.64%) |
Jan 11, 2007 | 13.70 | 13.89 | 13.70 | 13.81 | 189,371 | +0.11(+0.80%) |
Jan 10, 2007 | 13.95 | 13.95 | 13.54 | 13.70 | 307,328 | -0.42(-2.95%) |
Jan 09, 2007 | 13.94 | 14.11 | 13.81 | 14.11 | 187,089 | +0.20(+1.42%) |
Jan 08, 2007 | 14.01 | 14.06 | 13.92 | 13.92 | 206,711 | -0.07(-0.47%) |
Jan 05, 2007 | 14.10 | 14.12 | 13.96 | 13.98 | 778,474 | -0.15(-1.06%) |
Jan 04, 2007 | 14.26 | 14.26 | 14.03 | 14.13 | 252,342 | -0.18(-1.23%) |
Jan 03, 2007 | 14.29 | 14.42 | 13.98 | 14.31 | 279,493 | +0.12(+0.87%) |
Dec 29, 2006 | 14.40 | 14.55 | 14.14 | 14.18 | 128,681 | -0.25(-1.73%) |
Dec 28, 2006 | 14.31 | 14.51 | 14.29 | 14.43 | 104,268 | +0.08(+0.55%) |
Dec 27, 2006 | 14.29 | 14.51 | 14.29 | 14.35 | 145,336 | +0.08(+0.58%) |
Dec 26, 2006 | 14.04 | 14.35 | 14.04 | 14.27 | 112,709 | +0.22(+1.56%) |
Dec 22, 2006 | 14.06 | 14.14 | 14.03 | 14.05 | 113,850 | -0.04(-0.25%) |
Dec 21, 2006 | 14.17 | 14.31 | 14.06 | 14.09 | 181,157 | -0.09(-0.62%) |
Dec 20, 2006 | 14.14 | 14.34 | 14.13 | 14.17 | 500,806 | +0.02(+0.15%) |
Dec 19, 2006 | 14.35 | 14.47 | 14.12 | 14.15 | 129,137 | -0.21(-1.46%) |
Dec 18, 2006 | 14.42 | 14.57 | 14.35 | 14.36 | 215,152 | -0.06(-0.42%) |
Dec 15, 2006 | 14.48 | 14.57 | 14.41 | 14.42 | 176,822 | -0.06(-0.39%) |
Dec 14, 2006 | 14.51 | 14.57 | 14.43 | 14.48 | 212,643 | +0.02(+0.15%) |
Dec 13, 2006 | 14.56 | 14.57 | 14.40 | 14.46 | 93,316 | -0.05(-0.36%) |
Dec 12, 2006 | 14.47 | 14.57 | 14.40 | 14.51 | 150,584 | +0.06(+0.39%) |
Dec 11, 2006 | 14.40 | 14.57 | 14.40 | 14.45 | 136,666 | +0.02(+0.15%) |
Dec 08, 2006 | 14.38 | 14.54 | 14.35 | 14.43 | 70,728 | +0.02(+0.15%) |
Dec 07, 2006 | 14.55 | 14.57 | 14.39 | 14.41 | 90,578 | -0.10(-0.69%) |
Dec 06, 2006 | 14.69 | 14.79 | 14.51 | 14.51 | 146,933 | -0.24(-1.63%) |
Dec 05, 2006 | 14.92 | 14.98 | 14.63 | 14.75 | 124,117 | -0.16(-1.06%) |
Dec 04, 2006 | 14.62 | 14.97 | 14.62 | 14.91 | 138,035 | +0.35(+2.38%) |
Dec 01, 2006 | 14.53 | 14.64 | 14.32 | 14.56 | 188,458 | -0.13(-0.89%) |
Nov 30, 2006 | 14.73 | 14.87 | 14.61 | 14.70 | 223,822 | -0.01(-0.06%) |
Nov 29, 2006 | 14.39 | 14.73 | 14.39 | 14.70 | 255,308 | +0.35(+2.41%) |
Nov 28, 2006 | 14.24 | 14.44 | 14.21 | 14.36 | 135,982 | +0.11(+0.80%) |
Nov 27, 2006 | 14.88 | 14.88 | 14.24 | 14.24 | 225,419 | -0.71(-4.72%) |
Nov 24, 2006 | 14.75 | 14.97 | 14.66 | 14.95 | 44,262 | +0.13(+0.89%) |
Nov 22, 2006 | 14.90 | 14.99 | 14.75 | 14.82 | 122,064 | -0.04(-0.24%) |
Nov 21, 2006 | 14.51 | 14.88 | 14.49 | 14.85 | 141,686 | +0.39(+2.67%) |
Nov 20, 2006 | 14.41 | 14.55 | 14.36 | 14.47 | 173,856 | +0.07(+0.52%) |
Nov 17, 2006 | 14.71 | 14.71 | 14.24 | 14.39 | 143,283 | -0.32(-2.17%) |
Nov 16, 2006 | 14.60 | 14.78 | 14.56 | 14.71 | 97,651 | +0.15(+1.05%) |
Nov 15, 2006 | 14.62 | 14.70 | 14.50 | 14.56 | 172,259 | -0.09(-0.63%) |
Nov 14, 2006 | 14.50 | 14.67 | 14.38 | 14.65 | 234,089 | +0.17(+1.18%) |
Nov 13, 2006 | 14.31 | 14.54 | 14.31 | 14.48 | 151,953 | +0.13(+0.92%) |
Nov 10, 2006 | 14.20 | 14.37 | 14.12 | 14.35 | 134,841 | +0.12(+0.86%) |
Nov 09, 2006 | 14.36 | 14.36 | 14.14 | 14.23 | 224,507 | -0.14(-0.98%) |
Nov 08, 2006 | 14.28 | 14.54 | 14.26 | 14.37 | 131,190 | +0.00(+0.03%) |
Nov 07, 2006 | 14.56 | 14.60 | 14.34 | 14.36 | 123,889 | -0.19(-1.32%) |
Nov 06, 2006 | 14.45 | 14.60 | 14.38 | 14.56 | 145,108 | +0.19(+1.31%) |
Nov 03, 2006 | 14.50 | 14.82 | 13.97 | 14.37 | 175,909 | -0.29(-2.00%) |
Nov 02, 2006 | 14.88 | 14.88 | 14.53 | 14.66 | 314,173 | -0.30(-2.02%) |