Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.85 | 18.95 | 18.73 | 18.81 | 221,414 | -0.10(-0.54%) |
Jan 30, 2007 | 18.80 | 18.98 | 18.70 | 18.91 | 138,563 | +0.17(+0.89%) |
Jan 29, 2007 | 18.55 | 18.75 | 18.48 | 18.75 | 148,265 | +0.12(+0.62%) |
Jan 26, 2007 | 18.37 | 18.64 | 18.29 | 18.63 | 104,464 | +0.26(+1.40%) |
Jan 25, 2007 | 18.77 | 18.88 | 18.29 | 18.37 | 179,655 | -0.42(-2.25%) |
Jan 24, 2007 | 18.73 | 18.98 | 18.72 | 18.80 | 106,176 | +0.13(+0.72%) |
Jan 23, 2007 | 18.66 | 18.92 | 18.64 | 18.66 | 205,764 | -0.03(-0.14%) |
Jan 22, 2007 | 19.07 | 19.07 | 18.69 | 18.69 | 134,152 | -0.44(-2.28%) |
Jan 19, 2007 | 18.84 | 19.13 | 18.78 | 19.13 | 97,649 | +0.23(+1.22%) |
Jan 18, 2007 | 19.05 | 19.14 | 18.86 | 18.89 | 200,879 | -0.16(-0.84%) |
Jan 17, 2007 | 19.13 | 19.35 | 19.03 | 19.06 | 144,911 | -0.17(-0.87%) |
Jan 16, 2007 | 19.41 | 19.54 | 19.10 | 19.22 | 194,789 | -0.15(-0.76%) |
Jan 12, 2007 | 19.23 | 19.43 | 19.23 | 19.37 | 114,378 | +0.06(+0.30%) |
Jan 11, 2007 | 19.35 | 19.64 | 19.28 | 19.31 | 149,473 | -0.04(-0.23%) |
Jan 10, 2007 | 19.13 | 19.46 | 19.11 | 19.36 | 116,290 | +0.08(+0.43%) |
Jan 09, 2007 | 19.38 | 19.46 | 19.02 | 19.27 | 159,016 | -0.14(-0.73%) |
Jan 08, 2007 | 19.42 | 19.57 | 19.25 | 19.41 | 120,400 | -0.01(-0.07%) |
Jan 05, 2007 | 20.04 | 20.04 | 19.41 | 19.43 | 131,111 | -0.68(-3.38%) |
Jan 04, 2007 | 19.86 | 20.22 | 19.68 | 20.11 | 126,817 | +0.15(+0.74%) |
Jan 03, 2007 | 19.94 | 20.51 | 19.80 | 19.96 | 126,933 | +0.12(+0.61%) |
Dec 29, 2006 | 20.42 | 20.42 | 19.82 | 19.84 | 166,548 | -0.53(-2.58%) |
Dec 28, 2006 | 20.39 | 20.49 | 20.26 | 20.36 | 59,525 | -0.09(-0.44%) |
Dec 27, 2006 | 20.02 | 20.47 | 20.02 | 20.45 | 80,502 | +0.51(+2.54%) |
Dec 26, 2006 | 19.48 | 19.99 | 19.45 | 19.95 | 93,828 | +0.37(+1.87%) |
Dec 22, 2006 | 19.77 | 19.77 | 19.50 | 19.58 | 52,291 | -0.13(-0.65%) |
Dec 21, 2006 | 19.58 | 19.92 | 19.57 | 19.71 | 85,078 | +0.08(+0.43%) |
Dec 20, 2006 | 19.60 | 19.75 | 19.52 | 19.63 | 50,446 | +0.10(+0.49%) |
Dec 19, 2006 | 19.49 | 19.66 | 19.32 | 19.53 | 93,771 | -0.09(-0.46%) |
Dec 18, 2006 | 19.99 | 20.06 | 19.49 | 19.62 | 77,079 | -0.31(-1.58%) |
Dec 15, 2006 | 19.87 | 20.02 | 19.77 | 19.93 | 298,985 | +0.09(+0.45%) |
Dec 14, 2006 | 19.83 | 19.94 | 19.72 | 19.84 | 131,603 | +0.10(+0.49%) |
Dec 13, 2006 | 19.73 | 19.77 | 19.62 | 19.75 | 37,621 | +0.14(+0.72%) |
Dec 12, 2006 | 19.61 | 19.70 | 19.55 | 19.61 | 56,359 | +0.04(+0.23%) |
Dec 11, 2006 | 19.30 | 19.59 | 19.26 | 19.56 | 135,441 | +0.26(+1.33%) |
Dec 08, 2006 | 19.22 | 19.45 | 19.22 | 19.31 | 77,995 | -0.09(-0.46%) |
Dec 07, 2006 | 19.56 | 19.62 | 19.40 | 19.40 | 106,561 | -0.19(-0.98%) |
Dec 06, 2006 | 19.78 | 19.79 | 19.58 | 19.59 | 105,143 | -0.17(-0.88%) |
Dec 05, 2006 | 19.83 | 19.87 | 19.72 | 19.76 | 116,874 | -0.03(-0.16%) |
Dec 04, 2006 | 19.58 | 19.88 | 19.58 | 19.79 | 160,836 | +0.17(+0.88%) |
Dec 01, 2006 | 19.78 | 19.88 | 19.27 | 19.62 | 150,682 | -0.18(-0.93%) |
Nov 30, 2006 | 20.02 | 20.08 | 19.78 | 19.80 | 159,393 | -0.21(-1.03%) |
Nov 29, 2006 | 19.77 | 20.01 | 19.51 | 20.01 | 126,650 | +0.35(+1.76%) |
Nov 28, 2006 | 19.38 | 19.66 | 19.38 | 19.66 | 130,812 | +0.28(+1.42%) |
Nov 27, 2006 | 19.82 | 19.86 | 19.35 | 19.39 | 208,872 | -0.47(-2.39%) |
Nov 24, 2006 | 19.81 | 19.95 | 19.77 | 19.86 | 26,166 | -0.09(-0.45%) |
Nov 22, 2006 | 20.19 | 20.22 | 19.92 | 19.95 | 64,583 | -0.20(-0.99%) |
Nov 21, 2006 | 20.22 | 20.22 | 19.86 | 20.15 | 94,234 | -0.02(-0.10%) |
Nov 20, 2006 | 19.95 | 20.22 | 19.92 | 20.17 | 72,102 | +0.01(+0.06%) |
Nov 17, 2006 | 19.90 | 20.17 | 19.74 | 20.16 | 149,767 | +0.26(+1.32%) |
Nov 16, 2006 | 19.90 | 19.90 | 19.76 | 19.90 | 115,768 | +0.01(+0.06%) |
Nov 15, 2006 | 19.77 | 19.90 | 19.71 | 19.88 | 197,240 | +0.15(+0.78%) |
Nov 14, 2006 | 19.31 | 19.74 | 19.22 | 19.73 | 145,514 | +0.44(+2.30%) |
Nov 13, 2006 | 19.29 | 19.37 | 19.19 | 19.29 | 98,247 | +0.00(+0.00%) |
Nov 10, 2006 | 18.93 | 19.29 | 18.86 | 19.29 | 105,659 | +0.31(+1.66%) |
Nov 09, 2006 | 19.35 | 19.35 | 18.82 | 18.97 | 101,261 | -0.38(-1.96%) |
Nov 08, 2006 | 19.20 | 19.37 | 19.02 | 19.35 | 175,613 | +0.08(+0.40%) |
Nov 07, 2006 | 19.61 | 19.62 | 19.25 | 19.27 | 137,634 | -0.36(-1.83%) |
Nov 06, 2006 | 19.25 | 19.87 | 19.13 | 19.63 | 128,521 | +0.48(+2.51%) |
Nov 03, 2006 | 18.88 | 19.18 | 18.84 | 19.15 | 78,501 | +0.38(+2.02%) |
Nov 02, 2006 | 18.99 | 19.29 | 18.76 | 18.77 | 156,712 | -0.30(-1.55%) |