Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.13 | 19.27 | 19.04 | 19.24 | 75,689 | +0.06(+0.30%) |
Jan 30, 2007 | 18.68 | 19.18 | 18.47 | 19.18 | 98,391 | +0.52(+2.79%) |
Jan 29, 2007 | 18.61 | 18.87 | 18.47 | 18.66 | 30,074 | +0.04(+0.19%) |
Jan 26, 2007 | 18.56 | 18.62 | 18.37 | 18.62 | 25,102 | +0.27(+1.48%) |
Jan 25, 2007 | 18.65 | 18.67 | 18.18 | 18.35 | 78,754 | -0.24(-1.27%) |
Jan 24, 2007 | 18.52 | 18.64 | 18.37 | 18.59 | 18,794 | +0.08(+0.42%) |
Jan 23, 2007 | 18.32 | 18.62 | 18.32 | 18.51 | 24,012 | +0.15(+0.82%) |
Jan 22, 2007 | 18.45 | 18.47 | 18.10 | 18.36 | 25,075 | -0.09(-0.50%) |
Jan 19, 2007 | 17.78 | 18.47 | 17.64 | 18.45 | 41,702 | +0.54(+3.03%) |
Jan 18, 2007 | 18.31 | 18.31 | 17.55 | 17.91 | 95,089 | -0.42(-2.30%) |
Jan 17, 2007 | 18.73 | 18.88 | 18.25 | 18.33 | 74,784 | -0.52(-2.76%) |
Jan 16, 2007 | 19.27 | 19.27 | 18.74 | 18.85 | 43,660 | -0.41(-2.15%) |
Jan 12, 2007 | 19.46 | 19.46 | 19.12 | 19.27 | 22,359 | -0.06(-0.29%) |
Jan 11, 2007 | 18.83 | 19.42 | 18.75 | 19.32 | 20,795 | +0.45(+2.38%) |
Jan 10, 2007 | 18.89 | 18.94 | 18.71 | 18.87 | 22,725 | -0.04(-0.19%) |
Jan 09, 2007 | 18.68 | 19.00 | 18.37 | 18.91 | 25,232 | +0.20(+1.07%) |
Jan 08, 2007 | 18.98 | 19.14 | 18.50 | 18.71 | 22,697 | -0.34(-1.76%) |
Jan 05, 2007 | 19.88 | 19.88 | 18.97 | 19.04 | 31,647 | -0.83(-4.17%) |
Jan 04, 2007 | 19.62 | 19.92 | 19.42 | 19.87 | 35,066 | +0.26(+1.35%) |
Jan 03, 2007 | 19.64 | 19.86 | 19.27 | 19.61 | 35,046 | +0.19(+0.99%) |
Dec 29, 2006 | 19.76 | 19.76 | 19.27 | 19.42 | 85,303 | -0.27(-1.38%) |
Dec 28, 2006 | 19.79 | 19.80 | 19.52 | 19.69 | 71,691 | -0.11(-0.58%) |
Dec 27, 2006 | 19.57 | 19.80 | 19.57 | 19.80 | 28,079 | +0.43(+2.21%) |
Dec 26, 2006 | 18.93 | 19.41 | 18.93 | 19.37 | 40,610 | +0.44(+2.34%) |
Dec 22, 2006 | 18.84 | 19.05 | 18.84 | 18.93 | 26,255 | +0.03(+0.15%) |
Dec 21, 2006 | 18.60 | 18.91 | 18.59 | 18.90 | 99,006 | +0.29(+1.57%) |
Dec 20, 2006 | 18.45 | 18.75 | 18.43 | 18.61 | 50,026 | +0.26(+1.44%) |
Dec 19, 2006 | 17.97 | 18.38 | 17.97 | 18.35 | 65,938 | +0.29(+1.62%) |
Dec 18, 2006 | 18.60 | 18.61 | 18.00 | 18.05 | 19,946 | -0.49(-2.62%) |
Dec 15, 2006 | 18.59 | 18.70 | 18.54 | 18.54 | 85,073 | -0.04(-0.23%) |
Dec 14, 2006 | 18.62 | 18.65 | 18.58 | 18.58 | 86,902 | -0.03(-0.15%) |
Dec 13, 2006 | 18.66 | 18.79 | 18.55 | 18.61 | 12,832 | +0.01(+0.04%) |
Dec 12, 2006 | 18.56 | 18.62 | 18.24 | 18.60 | 42,006 | +0.01(+0.08%) |
Dec 11, 2006 | 18.52 | 18.59 | 18.42 | 18.59 | 35,087 | +0.17(+0.93%) |
Dec 08, 2006 | 18.72 | 18.77 | 18.40 | 18.42 | 18,641 | -0.39(-2.05%) |
Dec 07, 2006 | 18.81 | 18.95 | 18.71 | 18.80 | 24,474 | -0.15(-0.79%) |
Dec 06, 2006 | 19.31 | 19.44 | 18.85 | 18.95 | 48,661 | -0.46(-2.35%) |
Dec 05, 2006 | 19.37 | 19.54 | 19.33 | 19.41 | 24,164 | +0.14(+0.70%) |
Dec 04, 2006 | 18.94 | 19.28 | 18.91 | 19.27 | 31,474 | +0.44(+2.31%) |
Dec 01, 2006 | 19.30 | 19.30 | 18.50 | 18.84 | 52,082 | -0.46(-2.37%) |
Nov 30, 2006 | 19.24 | 19.34 | 19.09 | 19.29 | 31,812 | -0.01(-0.04%) |
Nov 29, 2006 | 19.06 | 19.42 | 18.97 | 19.30 | 17,100 | +0.47(+2.50%) |
Nov 28, 2006 | 18.64 | 19.02 | 18.58 | 18.83 | 23,005 | +0.18(+0.96%) |
Nov 27, 2006 | 19.72 | 19.72 | 18.55 | 18.65 | 35,111 | -0.94(-4.81%) |
Nov 24, 2006 | 19.60 | 19.80 | 19.55 | 19.59 | 10,981 | -0.15(-0.76%) |
Nov 22, 2006 | 19.86 | 19.88 | 19.66 | 19.74 | 7,636 | -0.06(-0.29%) |
Nov 21, 2006 | 19.80 | 19.83 | 19.71 | 19.80 | 22,551 | +0.01(+0.04%) |
Nov 20, 2006 | 19.77 | 19.91 | 19.77 | 19.79 | 55,831 | -0.11(-0.57%) |
Nov 17, 2006 | 19.80 | 19.92 | 19.79 | 19.91 | 23,824 | +0.06(+0.29%) |
Nov 16, 2006 | 19.64 | 19.94 | 19.52 | 19.85 | 20,536 | +0.09(+0.43%) |
Nov 15, 2006 | 19.23 | 19.84 | 19.19 | 19.77 | 36,466 | +0.54(+2.82%) |
Nov 14, 2006 | 18.80 | 19.25 | 18.75 | 19.22 | 38,840 | +0.34(+1.81%) |
Nov 13, 2006 | 18.87 | 19.00 | 18.83 | 18.88 | 17,663 | +0.01(+0.08%) |
Nov 10, 2006 | 18.53 | 18.90 | 18.39 | 18.87 | 30,593 | +0.17(+0.92%) |
Nov 09, 2006 | 18.91 | 18.95 | 18.40 | 18.70 | 26,765 | -0.18(-0.95%) |
Nov 08, 2006 | 17.92 | 18.90 | 17.86 | 18.87 | 37,296 | +0.68(+3.73%) |
Nov 07, 2006 | 18.37 | 18.55 | 18.20 | 18.20 | 52,529 | -0.32(-1.73%) |
Nov 06, 2006 | 18.21 | 18.57 | 18.16 | 18.52 | 32,154 | +0.37(+2.04%) |
Nov 03, 2006 | 17.80 | 18.20 | 17.71 | 18.15 | 28,947 | +0.44(+2.50%) |
Nov 02, 2006 | 17.65 | 17.93 | 17.48 | 17.70 | 37,294 | -0.06(-0.32%) |