Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.48 | 14.50 | 14.37 | 14.45 | 247,466 | +0.04(+0.25%) |
Jan 30, 2007 | 14.41 | 14.51 | 14.30 | 14.42 | 176,721 | +0.04(+0.25%) |
Jan 29, 2007 | 14.21 | 14.46 | 14.21 | 14.38 | 356,825 | +0.15(+1.05%) |
Jan 26, 2007 | 14.43 | 14.48 | 14.06 | 14.23 | 458,291 | -0.12(-0.84%) |
Jan 25, 2007 | 14.66 | 14.75 | 14.33 | 14.36 | 550,034 | -0.31(-2.08%) |
Jan 24, 2007 | 14.61 | 14.72 | 14.48 | 14.66 | 324,412 | +0.21(+1.42%) |
Jan 23, 2007 | 13.84 | 14.61 | 13.84 | 14.45 | 613,592 | +0.64(+4.62%) |
Jan 22, 2007 | 13.91 | 13.96 | 13.79 | 13.82 | 386,278 | -0.07(-0.51%) |
Jan 19, 2007 | 13.94 | 13.99 | 13.77 | 13.89 | 259,867 | -0.04(-0.31%) |
Jan 18, 2007 | 13.97 | 13.98 | 13.80 | 13.93 | 210,402 | -0.03(-0.20%) |
Jan 17, 2007 | 14.03 | 14.07 | 13.91 | 13.96 | 156,005 | -0.10(-0.71%) |
Jan 16, 2007 | 14.14 | 14.23 | 14.00 | 14.06 | 201,383 | -0.06(-0.45%) |
Jan 12, 2007 | 13.87 | 14.40 | 13.87 | 14.12 | 401,639 | +0.28(+2.00%) |
Jan 11, 2007 | 13.58 | 13.87 | 13.49 | 13.84 | 260,290 | +0.27(+1.99%) |
Jan 10, 2007 | 13.77 | 13.77 | 13.54 | 13.57 | 181,371 | -0.16(-1.14%) |
Jan 09, 2007 | 13.54 | 13.78 | 13.48 | 13.73 | 166,151 | +0.20(+1.47%) |
Jan 08, 2007 | 13.61 | 13.61 | 13.33 | 13.53 | 254,794 | -0.03(-0.21%) |
Jan 05, 2007 | 13.91 | 13.91 | 13.55 | 13.56 | 319,056 | -0.36(-2.60%) |
Jan 04, 2007 | 13.94 | 14.09 | 13.79 | 13.92 | 303,132 | -0.06(-0.41%) |
Jan 03, 2007 | 13.70 | 14.04 | 13.63 | 13.98 | 453,923 | +0.31(+2.23%) |
Dec 29, 2006 | 13.78 | 13.78 | 13.55 | 13.67 | 355,133 | -0.11(-0.77%) |
Dec 28, 2006 | 14.04 | 14.09 | 13.65 | 13.78 | 433,911 | -0.26(-1.82%) |
Dec 27, 2006 | 13.84 | 14.04 | 13.79 | 14.04 | 164,178 | +0.25(+1.80%) |
Dec 26, 2006 | 13.55 | 13.80 | 13.55 | 13.79 | 127,820 | +0.20(+1.46%) |
Dec 22, 2006 | 13.68 | 13.74 | 13.50 | 13.59 | 150,086 | -0.04(-0.31%) |
Dec 21, 2006 | 13.51 | 13.70 | 13.45 | 13.63 | 223,086 | +0.16(+1.16%) |
Dec 20, 2006 | 13.53 | 13.61 | 13.41 | 13.48 | 319,479 | -0.08(-0.58%) |
Dec 19, 2006 | 13.52 | 13.64 | 13.45 | 13.55 | 334,135 | +0.01(+0.10%) |
Dec 18, 2006 | 13.87 | 13.87 | 13.35 | 13.54 | 404,739 | -0.34(-2.45%) |
Dec 15, 2006 | 13.82 | 13.88 | 13.77 | 13.88 | 327,794 | +0.11(+0.77%) |
Dec 14, 2006 | 13.65 | 13.90 | 13.65 | 13.77 | 246,197 | +0.10(+0.73%) |
Dec 13, 2006 | 13.91 | 14.01 | 13.62 | 13.67 | 215,476 | -0.17(-1.23%) |
Dec 12, 2006 | 13.87 | 13.92 | 13.78 | 13.84 | 266,914 | -0.03(-0.20%) |
Dec 11, 2006 | 13.86 | 13.96 | 13.82 | 13.87 | 127,397 | -0.01(-0.10%) |
Dec 08, 2006 | 13.84 | 13.96 | 13.79 | 13.89 | 194,478 | +0.03(+0.20%) |
Dec 07, 2006 | 13.85 | 13.98 | 13.73 | 13.86 | 277,624 | +0.04(+0.26%) |
Dec 06, 2006 | 14.00 | 14.00 | 13.78 | 13.82 | 264,236 | -0.24(-1.72%) |
Dec 05, 2006 | 14.12 | 14.15 | 13.88 | 14.06 | 489,718 | -0.29(-2.03%) |
Dec 04, 2006 | 14.12 | 14.38 | 14.02 | 14.36 | 692,370 | +0.24(+1.71%) |
Dec 01, 2006 | 13.91 | 14.14 | 13.84 | 14.11 | 720,132 | +0.11(+0.81%) |
Nov 30, 2006 | 13.48 | 14.10 | 13.38 | 14.00 | 1,413,630 | +0.50(+3.68%) |
Nov 29, 2006 | 13.45 | 13.66 | 13.31 | 13.50 | 212,798 | +0.13(+0.95%) |
Nov 28, 2006 | 13.34 | 13.44 | 13.18 | 13.38 | 236,192 | -0.01(-0.05%) |
Nov 27, 2006 | 13.55 | 13.55 | 13.28 | 13.38 | 309,614 | -0.12(-0.89%) |
Nov 24, 2006 | 13.55 | 13.59 | 13.48 | 13.50 | 109,781 | -0.11(-0.83%) |
Nov 22, 2006 | 13.66 | 13.79 | 13.55 | 13.62 | 289,462 | -0.01(-0.10%) |
Nov 21, 2006 | 13.84 | 13.84 | 13.45 | 13.63 | 260,572 | -0.18(-1.28%) |
Nov 20, 2006 | 13.62 | 14.32 | 13.62 | 13.81 | 764,806 | +0.29(+2.15%) |
Nov 17, 2006 | 13.59 | 13.59 | 13.33 | 13.52 | 503,529 | +0.04(+0.32%) |
Nov 16, 2006 | 13.35 | 13.55 | 13.35 | 13.48 | 432,925 | +0.16(+1.17%) |
Nov 15, 2006 | 13.04 | 13.41 | 13.01 | 13.32 | 391,492 | +0.26(+1.96%) |
Nov 14, 2006 | 13.01 | 13.08 | 12.67 | 13.06 | 295,240 | +0.07(+0.55%) |
Nov 13, 2006 | 12.95 | 13.08 | 12.84 | 12.99 | 228,018 | +0.16(+1.27%) |
Nov 10, 2006 | 12.60 | 12.88 | 12.49 | 12.83 | 221,254 | +0.23(+1.86%) |
Nov 09, 2006 | 12.55 | 12.60 | 12.43 | 12.60 | 209,839 | +0.06(+0.51%) |
Nov 08, 2006 | 12.42 | 12.58 | 12.42 | 12.53 | 142,899 | +0.09(+0.74%) |
Nov 07, 2006 | 12.51 | 12.70 | 12.42 | 12.44 | 201,665 | -0.11(-0.85%) |
Nov 06, 2006 | 12.45 | 12.60 | 12.39 | 12.55 | 239,997 | +0.12(+0.97%) |
Nov 03, 2006 | 12.45 | 12.57 | 12.28 | 12.42 | 335,122 | -0.04(-0.28%) |
Nov 02, 2006 | 12.23 | 12.60 | 12.22 | 12.46 | 759,451 | +0.41(+3.42%) |