Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.46 | 16.49 | 16.41 | 16.46 | 2,700 | +0.11(+0.70%) |
Jan 30, 2007 | 16.35 | 16.39 | 15.96 | 16.35 | 5,600 | +0.25(+1.53%) |
Jan 29, 2007 | 16.10 | 16.14 | 15.83 | 16.10 | 10,600 | -0.01(-0.07%) |
Jan 26, 2007 | 16.11 | 16.41 | 16.11 | 16.11 | 17,745 | -0.06(-0.40%) |
Jan 25, 2007 | 16.18 | 16.82 | 16.14 | 16.18 | 3,055 | -0.56(-3.36%) |
Jan 24, 2007 | 16.74 | 16.74 | 16.47 | 16.74 | 4,705 | +0.18(+1.09%) |
Jan 23, 2007 | 16.56 | 16.63 | 16.49 | 16.56 | 1,000 | -0.09(-0.51%) |
Jan 22, 2007 | 16.64 | 16.64 | 16.42 | 16.64 | 2,545 | +0.11(+0.69%) |
Jan 19, 2007 | 16.53 | 16.54 | 16.28 | 16.53 | 500 | +0.07(+0.44%) |
Jan 18, 2007 | 16.46 | 16.57 | 16.46 | 16.46 | 900 | -0.37(-2.19%) |
Jan 17, 2007 | 16.83 | 16.83 | 16.56 | 16.83 | 2,700 | +0.58(+3.56%) |
Jan 16, 2007 | 16.25 | 16.40 | 16.18 | 16.25 | 625 | -0.61(-3.60%) |
Jan 12, 2007 | 16.86 | 16.86 | 16.77 | 16.86 | 315 | +0.85(+5.28%) |
Jan 11, 2007 | 16.01 | 16.16 | 15.90 | 16.01 | 3,175 | +0.21(+1.33%) |
Jan 10, 2007 | 15.80 | 15.83 | 15.75 | 15.80 | 1,540 | +0.18(+1.12%) |
Jan 09, 2007 | 15.62 | 15.65 | 15.59 | 15.62 | 4,800 | -0.36(-2.26%) |
Jan 08, 2007 | 15.99 | 16.01 | 15.70 | 15.99 | 8,605 | +0.23(+1.49%) |
Jan 05, 2007 | 15.75 | 15.79 | 15.31 | 15.75 | 11,820 | +0.61(+4.00%) |
Jan 04, 2007 | 16.06 | 15.89 | 15.14 | 15.14 | 8,455 | -0.91(-5.67%) |
Jan 03, 2007 | 16.06 | 16.50 | 16.03 | 16.06 | 800 | -1.36(-7.80%) |
Dec 29, 2006 | 17.41 | 17.50 | 17.35 | 17.41 | 1,310 | -0.50(-2.80%) |
Dec 28, 2006 | 17.92 | 17.95 | 17.64 | 17.92 | 8,300 | +0.14(+0.78%) |
Dec 27, 2006 | 17.78 | 17.78 | 17.44 | 17.78 | 13,340 | +0.28(+1.59%) |
Dec 26, 2006 | 17.50 | 17.50 | 17.50 | 17.50 | 750 | -0.33(-1.83%) |
Dec 22, 2006 | 17.83 | 17.95 | 17.72 | 17.83 | 6,640 | -0.49(-2.68%) |
Dec 21, 2006 | 18.32 | 18.71 | 18.32 | 18.32 | 4,300 | -0.64(-3.36%) |
Dec 20, 2006 | 18.95 | 18.95 | 18.57 | 18.95 | 2,505 | +0.63(+3.45%) |
Dec 19, 2006 | 18.32 | 18.74 | 18.31 | 18.32 | 5,700 | +0.21(+1.17%) |
Dec 18, 2006 | 18.11 | 18.41 | 18.08 | 18.11 | 3,645 | -0.24(-1.31%) |
Dec 15, 2006 | 18.35 | 19.06 | 18.35 | 18.35 | 7,700 | -0.50(-2.63%) |
Dec 14, 2006 | 18.85 | 19.00 | 18.83 | 18.85 | 2,300 | -0.07(-0.37%) |
Dec 13, 2006 | 18.92 | 18.94 | 18.56 | 18.92 | 35,570 | -0.39(-2.00%) |
Dec 12, 2006 | 19.30 | 19.51 | 19.30 | 19.30 | 6,284 | -0.20(-1.01%) |
Dec 11, 2006 | 19.50 | 19.50 | 19.46 | 19.50 | 400 | -0.13(-0.65%) |
Dec 08, 2006 | 19.63 | 19.63 | 19.44 | 19.63 | 5,300 | +0.08(+0.40%) |
Dec 07, 2006 | 19.55 | 19.93 | 19.29 | 19.55 | 7,940 | +0.31(+1.63%) |
Dec 06, 2006 | 19.24 | 19.65 | 19.16 | 19.24 | 11,200 | -0.61(-3.06%) |
Dec 05, 2006 | 19.84 | 20.00 | 19.84 | 19.84 | 1,334 | +0.09(+0.48%) |
Dec 04, 2006 | 19.75 | 19.92 | 19.75 | 19.75 | 1,050 | -0.35(-1.73%) |
Dec 01, 2006 | 20.10 | 20.36 | 20.10 | 20.10 | 1,225 | -0.07(-0.33%) |
Nov 30, 2006 | 20.16 | 20.16 | 19.28 | 20.16 | 400 | +0.91(+4.73%) |
Nov 29, 2006 | 19.25 | 19.26 | 18.80 | 19.25 | 1,650 | +0.85(+4.62%) |
Nov 28, 2006 | 18.40 | 18.63 | 18.14 | 18.40 | 27,960 | +0.10(+0.53%) |
Nov 27, 2006 | 18.31 | 18.86 | 18.25 | 18.31 | 5,700 | -0.03(-0.17%) |
Nov 24, 2006 | 18.34 | 18.35 | 18.25 | 18.34 | 800 | +0.09(+0.49%) |
Nov 22, 2006 | 18.25 | 18.33 | 18.00 | 18.25 | 12,740 | -0.14(-0.78%) |
Nov 21, 2006 | 18.39 | 18.54 | 17.56 | 18.39 | 6,356 | +0.88(+5.02%) |
Nov 20, 2006 | 17.51 | 17.72 | 17.51 | 17.51 | 32,350 | -0.09(-0.54%) |
Nov 17, 2006 | 17.61 | 17.67 | 17.52 | 17.61 | 1,420 | -0.39(-2.16%) |
Nov 16, 2006 | 18.00 | 18.35 | 18.00 | 18.00 | 3,549 | -0.04(-0.24%) |
Nov 15, 2006 | 18.04 | 18.23 | 17.69 | 18.04 | 4,850 | +0.34(+1.93%) |
Nov 14, 2006 | 17.70 | 17.70 | 17.39 | 17.70 | 10,380 | +0.26(+1.49%) |
Nov 13, 2006 | 17.44 | 17.44 | 17.44 | 17.44 | 530 | -0.74(-4.05%) |
Nov 10, 2006 | 18.17 | 18.17 | 16.36 | 18.17 | 525 | -0.03(-0.15%) |
Nov 09, 2006 | 18.20 | 18.20 | 17.82 | 18.20 | 1,200 | +0.49(+2.76%) |
Nov 08, 2006 | 17.71 | 17.81 | 17.50 | 17.71 | 34,700 | +0.10(+0.59%) |
Nov 07, 2006 | 17.61 | 17.75 | 17.43 | 17.61 | 1,655 | +0.11(+0.64%) |
Nov 06, 2006 | 17.49 | 17.49 | 16.79 | 17.49 | 8,440 | +0.75(+4.50%) |
Nov 03, 2006 | 16.74 | 16.74 | 16.68 | 16.74 | 1,825 | +0.66(+4.07%) |
Nov 02, 2006 | 16.09 | 16.37 | 15.99 | 16.09 | 3,460 | -0.26(-1.62%) |