Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.89 | 20.01 | 19.23 | 19.31 | 443,752 | -0.57(-2.87%) |
Jan 30, 2007 | 19.87 | 19.98 | 19.57 | 19.89 | 259,712 | +0.85(+4.46%) |
Jan 29, 2007 | 18.27 | 19.08 | 18.27 | 19.04 | 401,507 | +0.82(+4.48%) |
Jan 26, 2007 | 18.13 | 18.27 | 18.09 | 18.22 | 286,161 | +0.06(+0.31%) |
Jan 25, 2007 | 18.04 | 18.27 | 17.98 | 18.16 | 448,772 | +0.12(+0.68%) |
Jan 24, 2007 | 18.22 | 18.23 | 17.89 | 18.04 | 628,281 | -0.19(-1.03%) |
Jan 23, 2007 | 18.36 | 18.54 | 18.20 | 18.23 | 302,324 | -0.19(-1.02%) |
Jan 22, 2007 | 18.50 | 18.50 | 18.36 | 18.42 | 273,426 | -0.08(-0.44%) |
Jan 19, 2007 | 18.47 | 18.57 | 18.37 | 18.50 | 251,875 | +0.02(+0.13%) |
Jan 18, 2007 | 18.72 | 18.72 | 18.46 | 18.47 | 296,447 | -0.28(-1.48%) |
Jan 17, 2007 | 18.50 | 18.91 | 18.46 | 18.75 | 254,814 | +0.28(+1.50%) |
Jan 16, 2007 | 18.58 | 18.58 | 18.44 | 18.47 | 239,141 | -0.02(-0.09%) |
Jan 12, 2007 | 18.53 | 18.54 | 18.42 | 18.49 | 292,528 | -0.04(-0.22%) |
Jan 11, 2007 | 18.48 | 18.62 | 18.39 | 18.53 | 474,119 | +0.05(+0.27%) |
Jan 10, 2007 | 18.46 | 18.49 | 18.33 | 18.48 | 184,284 | +0.02(+0.09%) |
Jan 09, 2007 | 18.45 | 18.51 | 18.38 | 18.46 | 111,550 | +0.01(+0.04%) |
Jan 08, 2007 | 18.43 | 18.55 | 18.35 | 18.46 | 206,080 | +0.08(+0.44%) |
Jan 05, 2007 | 18.13 | 18.45 | 18.13 | 18.38 | 276,487 | -0.02(-0.09%) |
Jan 04, 2007 | 18.36 | 18.46 | 18.31 | 18.39 | 217,345 | -0.08(-0.44%) |
Jan 03, 2007 | 18.34 | 18.55 | 18.20 | 18.47 | 412,650 | +0.33(+1.85%) |
Dec 29, 2006 | 18.25 | 18.43 | 18.13 | 18.14 | 139,468 | -0.17(-0.94%) |
Dec 28, 2006 | 18.70 | 18.72 | 18.25 | 18.31 | 169,713 | -0.28(-1.49%) |
Dec 27, 2006 | 18.15 | 18.59 | 18.15 | 18.59 | 577,098 | +0.62(+3.45%) |
Dec 26, 2006 | 17.76 | 18.00 | 17.76 | 17.97 | 147,550 | +0.29(+1.62%) |
Dec 22, 2006 | 17.56 | 17.68 | 17.48 | 17.68 | 274,896 | +0.13(+0.74%) |
Dec 21, 2006 | 17.62 | 17.68 | 17.21 | 17.55 | 406,895 | -0.12(-0.69%) |
Dec 20, 2006 | 17.71 | 17.85 | 17.54 | 17.67 | 177,917 | +0.16(+0.89%) |
Dec 19, 2006 | 17.35 | 17.52 | 17.16 | 17.52 | 143,019 | +0.16(+0.94%) |
Dec 18, 2006 | 17.81 | 17.81 | 17.31 | 17.35 | 177,060 | -0.29(-1.62%) |
Dec 15, 2006 | 17.44 | 17.64 | 17.31 | 17.64 | 266,324 | +0.23(+1.31%) |
Dec 14, 2006 | 17.30 | 17.44 | 17.19 | 17.41 | 350,201 | +0.11(+0.66%) |
Dec 13, 2006 | 17.84 | 17.89 | 17.23 | 17.30 | 400,160 | -0.50(-2.80%) |
Dec 12, 2006 | 18.15 | 18.15 | 17.59 | 17.80 | 323,508 | -0.34(-1.89%) |
Dec 11, 2006 | 18.20 | 18.27 | 17.91 | 18.14 | 575,996 | -0.06(-0.31%) |
Dec 08, 2006 | 18.00 | 18.50 | 17.96 | 18.20 | 452,201 | +0.24(+1.32%) |
Dec 07, 2006 | 17.40 | 18.23 | 17.15 | 17.96 | 572,322 | +0.52(+3.00%) |
Dec 06, 2006 | 17.48 | 17.62 | 17.35 | 17.44 | 276,855 | +0.05(+0.28%) |
Dec 05, 2006 | 17.30 | 17.50 | 16.99 | 17.39 | 492,364 | +0.09(+0.52%) |
Dec 04, 2006 | 16.66 | 17.30 | 16.66 | 17.30 | 512,812 | +0.68(+4.08%) |
Dec 01, 2006 | 16.73 | 16.87 | 16.59 | 16.62 | 257,753 | -0.16(-0.97%) |
Nov 30, 2006 | 16.86 | 16.93 | 16.75 | 16.78 | 220,406 | -0.04(-0.24%) |
Nov 29, 2006 | 16.89 | 17.04 | 16.74 | 16.82 | 254,937 | +0.08(+0.49%) |
Nov 28, 2006 | 16.60 | 16.75 | 16.50 | 16.74 | 345,793 | +0.17(+1.03%) |
Nov 27, 2006 | 16.91 | 16.95 | 16.47 | 16.57 | 460,527 | -0.06(-0.34%) |
Nov 24, 2006 | 16.33 | 16.74 | 16.26 | 16.63 | 268,283 | +0.46(+2.83%) |
Nov 22, 2006 | 15.40 | 16.26 | 15.35 | 16.17 | 568,771 | +0.75(+4.87%) |
Nov 21, 2006 | 15.41 | 15.48 | 15.37 | 15.42 | 96,856 | +0.02(+0.16%) |
Nov 20, 2006 | 15.44 | 15.51 | 15.31 | 15.39 | 326,691 | -0.01(-0.05%) |
Nov 17, 2006 | 15.52 | 15.56 | 15.31 | 15.40 | 185,631 | -0.11(-0.74%) |
Nov 16, 2006 | 15.52 | 15.57 | 15.48 | 15.52 | 151,590 | +0.01(+0.05%) |
Nov 15, 2006 | 15.52 | 15.56 | 15.47 | 15.51 | 266,079 | +0.05(+0.32%) |
Nov 14, 2006 | 15.39 | 15.54 | 15.24 | 15.46 | 461,017 | +0.12(+0.80%) |
Nov 13, 2006 | 15.29 | 15.38 | 15.15 | 15.34 | 222,120 | +0.05(+0.32%) |
Nov 10, 2006 | 16.03 | 16.03 | 15.23 | 15.29 | 703,709 | -1.00(-6.12%) |
Nov 09, 2006 | 16.47 | 16.59 | 16.18 | 16.28 | 115,835 | -0.16(-0.94%) |
Nov 08, 2006 | 16.16 | 16.53 | 16.15 | 16.44 | 86,081 | +0.28(+1.72%) |
Nov 07, 2006 | 16.12 | 16.25 | 16.06 | 16.16 | 93,060 | +0.04(+0.25%) |
Nov 06, 2006 | 16.10 | 16.15 | 15.93 | 16.12 | 94,529 | +0.13(+0.82%) |
Nov 03, 2006 | 16.17 | 16.22 | 15.89 | 15.99 | 193,468 | -0.14(-0.86%) |
Nov 02, 2006 | 15.88 | 16.19 | 15.84 | 16.13 | 109,346 | +0.26(+1.65%) |