Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.59 | 17.77 | 17.45 | 17.65 | 640,846 | -0.01(-0.05%) |
Jan 30, 2007 | 17.62 | 17.73 | 17.58 | 17.66 | 371,935 | +0.04(+0.23%) |
Jan 29, 2007 | 17.57 | 17.74 | 17.46 | 17.62 | 492,261 | +0.17(+0.95%) |
Jan 26, 2007 | 17.27 | 17.51 | 17.08 | 17.45 | 540,262 | +0.12(+0.72%) |
Jan 25, 2007 | 17.77 | 17.78 | 17.02 | 17.33 | 773,913 | -0.42(-2.38%) |
Jan 24, 2007 | 17.57 | 17.76 | 17.52 | 17.75 | 301,518 | +0.24(+1.37%) |
Jan 23, 2007 | 17.35 | 17.55 | 17.31 | 17.51 | 301,231 | +0.17(+0.95%) |
Jan 22, 2007 | 17.45 | 17.51 | 17.20 | 17.35 | 330,789 | -0.15(-0.85%) |
Jan 19, 2007 | 17.44 | 17.54 | 17.19 | 17.50 | 641,764 | +0.00(+0.00%) |
Jan 18, 2007 | 17.69 | 17.72 | 17.45 | 17.50 | 449,059 | -0.22(-1.21%) |
Jan 17, 2007 | 17.71 | 17.91 | 17.69 | 17.71 | 314,418 | -0.04(-0.23%) |
Jan 16, 2007 | 17.87 | 18.02 | 17.72 | 17.75 | 541,998 | -0.13(-0.74%) |
Jan 12, 2007 | 17.85 | 17.99 | 17.81 | 17.88 | 574,900 | -0.04(-0.23%) |
Jan 11, 2007 | 17.83 | 18.07 | 17.78 | 17.93 | 433,571 | +0.05(+0.28%) |
Jan 10, 2007 | 17.63 | 17.88 | 17.58 | 17.88 | 370,672 | +0.12(+0.65%) |
Jan 09, 2007 | 17.79 | 17.88 | 17.59 | 17.76 | 508,101 | -0.07(-0.37%) |
Jan 08, 2007 | 17.69 | 17.92 | 17.53 | 17.83 | 442,613 | +0.14(+0.79%) |
Jan 05, 2007 | 17.79 | 17.83 | 17.45 | 17.69 | 622,940 | -0.22(-1.20%) |
Jan 04, 2007 | 17.68 | 18.00 | 17.44 | 17.90 | 469,598 | +0.22(+1.26%) |
Jan 03, 2007 | 17.81 | 18.11 | 17.50 | 17.68 | 684,566 | -0.02(-0.14%) |
Dec 29, 2006 | 17.99 | 18.02 | 17.68 | 17.70 | 326,632 | -0.26(-1.47%) |
Dec 28, 2006 | 18.10 | 18.19 | 17.97 | 17.97 | 317,556 | -0.20(-1.09%) |
Dec 27, 2006 | 17.98 | 18.20 | 17.98 | 18.17 | 210,352 | +0.27(+1.53%) |
Dec 26, 2006 | 17.61 | 17.98 | 17.61 | 17.89 | 268,626 | +0.22(+1.26%) |
Dec 22, 2006 | 17.86 | 17.91 | 17.59 | 17.67 | 174,764 | -0.21(-1.16%) |
Dec 21, 2006 | 17.78 | 18.16 | 17.74 | 17.88 | 436,543 | +0.10(+0.56%) |
Dec 20, 2006 | 17.81 | 17.89 | 17.68 | 17.78 | 258,589 | +0.02(+0.09%) |
Dec 19, 2006 | 17.55 | 17.81 | 17.50 | 17.76 | 354,445 | +0.11(+0.61%) |
Dec 18, 2006 | 17.93 | 17.95 | 17.55 | 17.65 | 358,032 | -0.27(-1.52%) |
Dec 15, 2006 | 18.01 | 18.17 | 17.83 | 17.93 | 728,755 | -0.14(-0.78%) |
Dec 14, 2006 | 18.01 | 18.30 | 17.99 | 18.07 | 381,429 | +0.12(+0.69%) |
Dec 13, 2006 | 17.83 | 18.02 | 17.80 | 17.94 | 406,163 | +0.22(+1.21%) |
Dec 12, 2006 | 17.77 | 17.83 | 17.58 | 17.73 | 374,683 | -0.07(-0.37%) |
Dec 11, 2006 | 17.72 | 17.92 | 17.72 | 17.79 | 402,576 | +0.01(+0.05%) |
Dec 08, 2006 | 17.72 | 17.97 | 17.63 | 17.79 | 244,937 | -0.02(-0.14%) |
Dec 07, 2006 | 18.07 | 18.07 | 17.68 | 17.81 | 403,550 | -0.20(-1.10%) |
Dec 06, 2006 | 18.15 | 18.22 | 17.93 | 18.01 | 251,449 | -0.19(-1.05%) |
Dec 05, 2006 | 18.32 | 18.49 | 18.09 | 18.20 | 487,977 | -0.02(-0.09%) |
Dec 04, 2006 | 17.93 | 18.36 | 17.90 | 18.22 | 560,573 | +0.34(+1.90%) |
Dec 01, 2006 | 18.08 | 18.17 | 17.54 | 17.88 | 676,159 | -0.22(-1.23%) |
Nov 30, 2006 | 18.28 | 18.28 | 18.05 | 18.10 | 597,553 | -0.15(-0.82%) |
Nov 29, 2006 | 18.25 | 18.31 | 18.12 | 18.25 | 642,023 | +0.13(+0.73%) |
Nov 28, 2006 | 18.13 | 18.30 | 17.93 | 18.12 | 810,124 | -0.09(-0.50%) |
Nov 27, 2006 | 18.67 | 18.67 | 18.07 | 18.21 | 785,971 | -0.46(-2.48%) |
Nov 24, 2006 | 18.58 | 18.71 | 18.46 | 18.67 | 118,410 | -0.05(-0.26%) |
Nov 22, 2006 | 18.69 | 18.74 | 18.50 | 18.72 | 202,396 | +0.04(+0.22%) |
Nov 21, 2006 | 18.68 | 18.69 | 18.49 | 18.68 | 346,355 | -0.04(-0.22%) |
Nov 20, 2006 | 18.71 | 18.76 | 18.51 | 18.72 | 484,260 | -0.03(-0.18%) |
Nov 17, 2006 | 18.77 | 18.77 | 18.58 | 18.75 | 563,426 | -0.02(-0.09%) |
Nov 16, 2006 | 18.84 | 18.86 | 18.50 | 18.77 | 612,388 | +0.01(+0.04%) |
Nov 15, 2006 | 18.71 | 18.76 | 18.57 | 18.76 | 469,010 | +0.04(+0.22%) |
Nov 14, 2006 | 18.57 | 18.73 | 18.34 | 18.72 | 606,927 | +0.22(+1.21%) |
Nov 13, 2006 | 18.34 | 18.50 | 18.22 | 18.50 | 319,475 | +0.12(+0.63%) |
Nov 10, 2006 | 18.17 | 18.39 | 18.11 | 18.38 | 297,156 | +0.19(+1.05%) |
Nov 09, 2006 | 18.54 | 18.54 | 18.15 | 18.19 | 439,754 | -0.27(-1.48%) |
Nov 08, 2006 | 18.02 | 18.50 | 17.99 | 18.46 | 536,917 | +0.26(+1.45%) |
Nov 07, 2006 | 18.14 | 18.47 | 18.08 | 18.20 | 315,433 | +0.09(+0.50%) |
Nov 06, 2006 | 18.11 | 18.28 | 17.92 | 18.11 | 505,629 | +0.08(+0.46%) |
Nov 03, 2006 | 17.76 | 18.03 | 17.76 | 18.02 | 483,617 | +0.24(+1.35%) |
Nov 02, 2006 | 17.40 | 17.88 | 17.39 | 17.79 | 608,668 | +0.27(+1.56%) |