Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.68 | 17.72 | 17.48 | 17.72 | 15,585 | +0.26(+1.51%) |
Jan 30, 2007 | 17.01 | 17.45 | 16.94 | 17.45 | 11,546 | +0.62(+3.67%) |
Jan 29, 2007 | 16.47 | 16.84 | 16.35 | 16.84 | 8,697 | +0.21(+1.28%) |
Jan 26, 2007 | 16.45 | 16.62 | 16.26 | 16.62 | 21,248 | +0.13(+0.80%) |
Jan 25, 2007 | 16.59 | 16.64 | 16.37 | 16.49 | 8,865 | -0.05(-0.28%) |
Jan 24, 2007 | 16.74 | 16.81 | 16.51 | 16.54 | 28,766 | +0.03(+0.20%) |
Jan 23, 2007 | 16.03 | 16.53 | 16.00 | 16.50 | 10,185 | +0.42(+2.58%) |
Jan 22, 2007 | 15.98 | 16.17 | 15.98 | 16.09 | 13,894 | -0.12(-0.73%) |
Jan 19, 2007 | 15.95 | 16.21 | 15.95 | 16.21 | 23,955 | +0.23(+1.45%) |
Jan 18, 2007 | 15.91 | 16.04 | 15.91 | 15.98 | 20,803 | -0.08(-0.50%) |
Jan 17, 2007 | 15.93 | 16.08 | 15.93 | 16.06 | 16,503 | +0.12(+0.74%) |
Jan 16, 2007 | 16.02 | 16.16 | 15.88 | 15.94 | 14,051 | -0.18(-1.11%) |
Jan 12, 2007 | 15.92 | 16.12 | 15.92 | 16.12 | 9,960 | +0.33(+2.09%) |
Jan 11, 2007 | 15.93 | 15.93 | 15.71 | 15.79 | 8,659 | -0.01(-0.09%) |
Jan 10, 2007 | 15.92 | 15.99 | 15.80 | 15.80 | 7,951 | -0.12(-0.77%) |
Jan 09, 2007 | 16.03 | 16.03 | 15.92 | 15.92 | 6,175 | -0.10(-0.65%) |
Jan 08, 2007 | 16.02 | 16.15 | 15.95 | 16.03 | 15,193 | -0.02(-0.15%) |
Jan 05, 2007 | 16.16 | 16.20 | 15.92 | 16.05 | 10,656 | -0.25(-1.51%) |
Jan 04, 2007 | 16.09 | 16.50 | 15.92 | 16.30 | 6,591 | +0.15(+0.91%) |
Jan 03, 2007 | 17.16 | 17.88 | 16.15 | 16.15 | 39,150 | -0.92(-5.39%) |
Dec 29, 2006 | 17.60 | 17.78 | 16.63 | 17.07 | 22,978 | -0.50(-2.85%) |
Dec 28, 2006 | 17.46 | 17.58 | 17.35 | 17.57 | 9,636 | +0.12(+0.70%) |
Dec 27, 2006 | 17.54 | 17.78 | 17.45 | 17.45 | 13,513 | +0.34(+2.01%) |
Dec 26, 2006 | 16.48 | 17.35 | 16.48 | 17.10 | 10,749 | +0.80(+4.89%) |
Dec 22, 2006 | 16.21 | 16.35 | 15.88 | 16.31 | 4,238 | +0.13(+0.79%) |
Dec 21, 2006 | 16.12 | 16.18 | 16.01 | 16.18 | 7,708 | +0.22(+1.38%) |
Dec 20, 2006 | 16.33 | 16.38 | 15.92 | 15.96 | 10,552 | -0.42(-2.54%) |
Dec 19, 2006 | 16.13 | 16.37 | 16.13 | 16.37 | 8,791 | +0.33(+2.03%) |
Dec 18, 2006 | 17.27 | 17.64 | 16.04 | 16.05 | 11,544 | -1.08(-6.28%) |
Dec 15, 2006 | 17.52 | 17.86 | 17.04 | 17.12 | 42,028 | -0.42(-2.42%) |
Dec 14, 2006 | 17.44 | 17.98 | 17.33 | 17.55 | 44,063 | +0.28(+1.61%) |
Dec 13, 2006 | 17.27 | 17.33 | 17.16 | 17.27 | 4,978 | +0.06(+0.33%) |
Dec 12, 2006 | 16.99 | 17.22 | 16.94 | 17.21 | 5,563 | +0.26(+1.56%) |
Dec 11, 2006 | 16.98 | 17.03 | 16.89 | 16.95 | 4,217 | +0.10(+0.59%) |
Dec 08, 2006 | 16.09 | 16.95 | 15.83 | 16.85 | 67,895 | +0.85(+5.34%) |
Dec 07, 2006 | 16.51 | 16.55 | 15.51 | 16.00 | 40,157 | -0.52(-3.14%) |
Dec 06, 2006 | 17.00 | 17.23 | 16.36 | 16.51 | 15,840 | -0.49(-2.89%) |
Dec 05, 2006 | 17.53 | 17.60 | 17.00 | 17.01 | 14,000 | -0.45(-2.59%) |
Dec 04, 2006 | 17.80 | 17.80 | 17.35 | 17.46 | 10,134 | -0.25(-1.39%) |
Dec 01, 2006 | 18.10 | 18.10 | 17.29 | 17.70 | 24,438 | -0.53(-2.90%) |
Nov 30, 2006 | 18.30 | 18.40 | 18.23 | 18.23 | 5,722 | -0.07(-0.36%) |
Nov 29, 2006 | 18.29 | 18.40 | 18.18 | 18.30 | 6,330 | +0.08(+0.41%) |
Nov 28, 2006 | 18.22 | 18.26 | 18.15 | 18.22 | 3,390 | -0.16(-0.87%) |
Nov 27, 2006 | 18.14 | 20.01 | 18.13 | 18.38 | 276,245 | +0.12(+0.67%) |
Nov 24, 2006 | 18.23 | 18.26 | 18.23 | 18.26 | 1,061 | -0.02(-0.13%) |
Nov 22, 2006 | 18.40 | 18.40 | 18.27 | 18.28 | 11,253 | -0.09(-0.51%) |
Nov 21, 2006 | 18.30 | 18.44 | 18.13 | 18.38 | 5,817 | -0.02(-0.13%) |
Nov 20, 2006 | 18.43 | 18.43 | 18.31 | 18.40 | 2,318 | +0.00(+0.00%) |
Nov 17, 2006 | 18.26 | 18.47 | 18.18 | 18.40 | 22,119 | +0.04(+0.21%) |
Nov 16, 2006 | 18.48 | 18.61 | 18.36 | 18.36 | 46,388 | -0.25(-1.34%) |
Nov 15, 2006 | 17.86 | 18.64 | 17.86 | 18.61 | 18,118 | +0.48(+2.63%) |
Nov 14, 2006 | 17.93 | 18.22 | 17.89 | 18.14 | 22,992 | +0.27(+1.53%) |
Nov 13, 2006 | 17.83 | 17.89 | 17.69 | 17.86 | 18,826 | +0.17(+0.96%) |
Nov 10, 2006 | 17.69 | 17.85 | 17.69 | 17.69 | 9,467 | +0.00(+0.00%) |
Nov 09, 2006 | 17.99 | 17.99 | 17.69 | 17.69 | 12,525 | -0.34(-1.88%) |
Nov 08, 2006 | 17.86 | 18.17 | 17.76 | 18.03 | 11,876 | +0.34(+1.89%) |
Nov 07, 2006 | 17.21 | 17.93 | 17.21 | 17.70 | 21,430 | +0.46(+2.65%) |
Nov 06, 2006 | 16.07 | 17.34 | 16.07 | 17.24 | 23,787 | +1.28(+8.01%) |
Nov 03, 2006 | 16.24 | 16.24 | 15.80 | 15.96 | 4,117 | +0.02(+0.12%) |
Nov 02, 2006 | 15.65 | 15.96 | 15.65 | 15.94 | 19,042 | +0.23(+1.47%) |