Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.59 | 19.08 | 18.55 | 18.81 | 415,432 | +0.16(+0.84%) |
Jan 30, 2007 | 18.13 | 18.71 | 18.09 | 18.65 | 340,677 | +0.52(+2.88%) |
Jan 29, 2007 | 18.14 | 18.32 | 17.91 | 18.13 | 389,613 | -0.07(-0.37%) |
Jan 26, 2007 | 18.21 | 18.24 | 17.95 | 18.20 | 280,098 | +0.04(+0.22%) |
Jan 25, 2007 | 18.43 | 18.57 | 17.89 | 18.16 | 264,668 | -0.27(-1.46%) |
Jan 24, 2007 | 18.66 | 18.73 | 18.23 | 18.43 | 585,926 | -0.39(-2.05%) |
Jan 23, 2007 | 17.69 | 19.32 | 17.69 | 18.82 | 660,087 | +1.12(+6.35%) |
Jan 22, 2007 | 18.16 | 18.16 | 17.54 | 17.69 | 205,219 | -0.45(-2.45%) |
Jan 19, 2007 | 17.79 | 18.17 | 17.73 | 18.14 | 138,427 | +0.24(+1.36%) |
Jan 18, 2007 | 17.88 | 18.06 | 17.80 | 17.89 | 168,617 | -0.10(-0.55%) |
Jan 17, 2007 | 17.88 | 18.20 | 17.59 | 17.99 | 178,497 | +0.14(+0.78%) |
Jan 16, 2007 | 18.06 | 18.15 | 17.70 | 17.85 | 147,556 | -0.14(-0.77%) |
Jan 12, 2007 | 17.90 | 18.06 | 17.78 | 17.99 | 82,950 | +0.05(+0.28%) |
Jan 11, 2007 | 17.81 | 18.00 | 17.68 | 17.94 | 167,794 | +0.20(+1.14%) |
Jan 10, 2007 | 17.47 | 17.76 | 17.35 | 17.74 | 100,355 | +0.21(+1.21%) |
Jan 09, 2007 | 17.61 | 17.67 | 17.48 | 17.53 | 230,978 | -0.04(-0.20%) |
Jan 08, 2007 | 17.46 | 17.65 | 17.24 | 17.57 | 162,994 | +0.18(+1.01%) |
Jan 05, 2007 | 17.92 | 17.93 | 17.32 | 17.39 | 208,493 | -0.52(-2.91%) |
Jan 04, 2007 | 17.64 | 17.98 | 17.36 | 17.91 | 242,622 | +0.21(+1.17%) |
Jan 03, 2007 | 18.07 | 18.23 | 17.53 | 17.70 | 379,846 | -0.15(-0.83%) |
Dec 29, 2006 | 18.18 | 18.40 | 17.82 | 17.85 | 191,335 | -0.28(-1.54%) |
Dec 28, 2006 | 18.17 | 18.40 | 17.94 | 18.13 | 242,301 | -0.07(-0.37%) |
Dec 27, 2006 | 17.63 | 18.20 | 17.63 | 18.20 | 225,582 | +0.65(+3.72%) |
Dec 26, 2006 | 17.45 | 17.68 | 17.36 | 17.55 | 187,198 | +0.24(+1.38%) |
Dec 22, 2006 | 17.18 | 17.34 | 17.12 | 17.31 | 144,317 | +0.19(+1.13%) |
Dec 21, 2006 | 17.89 | 17.94 | 17.08 | 17.12 | 471,365 | -0.72(-4.06%) |
Dec 20, 2006 | 17.68 | 17.92 | 17.65 | 17.84 | 179,211 | +0.22(+1.22%) |
Dec 19, 2006 | 17.08 | 17.79 | 17.08 | 17.62 | 181,924 | +0.52(+3.02%) |
Dec 18, 2006 | 17.82 | 17.82 | 17.10 | 17.11 | 248,296 | -0.64(-3.62%) |
Dec 15, 2006 | 17.74 | 18.18 | 17.72 | 17.75 | 385,371 | -0.05(-0.30%) |
Dec 14, 2006 | 17.53 | 17.98 | 17.43 | 17.80 | 166,304 | +0.34(+1.93%) |
Dec 13, 2006 | 17.70 | 17.83 | 17.25 | 17.47 | 324,109 | -0.09(-0.49%) |
Dec 12, 2006 | 17.69 | 17.76 | 17.39 | 17.55 | 335,097 | -0.13(-0.71%) |
Dec 11, 2006 | 17.62 | 17.75 | 17.52 | 17.68 | 175,416 | +0.15(+0.87%) |
Dec 08, 2006 | 17.25 | 17.71 | 17.17 | 17.53 | 162,625 | +0.13(+0.78%) |
Dec 07, 2006 | 17.46 | 17.66 | 17.24 | 17.39 | 196,656 | -0.05(-0.31%) |
Dec 06, 2006 | 17.30 | 17.56 | 17.30 | 17.44 | 127,477 | +0.09(+0.49%) |
Dec 05, 2006 | 17.40 | 17.62 | 17.17 | 17.36 | 137,162 | +0.13(+0.73%) |
Dec 04, 2006 | 16.88 | 17.31 | 16.84 | 17.23 | 190,265 | +0.42(+2.49%) |
Dec 01, 2006 | 17.12 | 17.21 | 16.32 | 16.81 | 238,042 | -0.29(-1.70%) |
Nov 30, 2006 | 16.96 | 17.21 | 16.67 | 17.11 | 300,272 | +0.14(+0.82%) |
Nov 29, 2006 | 16.71 | 16.97 | 16.61 | 16.97 | 233,487 | +0.45(+2.72%) |
Nov 28, 2006 | 16.25 | 16.53 | 16.23 | 16.52 | 158,899 | +0.26(+1.60%) |
Nov 27, 2006 | 16.86 | 16.99 | 16.19 | 16.26 | 351,011 | -0.62(-3.68%) |
Nov 24, 2006 | 16.76 | 16.96 | 16.67 | 16.88 | 41,524 | -0.02(-0.11%) |
Nov 22, 2006 | 16.59 | 16.99 | 16.59 | 16.90 | 215,146 | +0.36(+2.15%) |
Nov 21, 2006 | 16.60 | 16.70 | 16.37 | 16.54 | 333,731 | -0.08(-0.46%) |
Nov 20, 2006 | 16.77 | 16.89 | 16.43 | 16.62 | 337,417 | -0.04(-0.27%) |
Nov 17, 2006 | 16.69 | 16.92 | 16.59 | 16.66 | 565,272 | +0.00(+0.00%) |
Nov 16, 2006 | 16.68 | 16.99 | 16.60 | 16.66 | 344,383 | +0.04(+0.22%) |
Nov 15, 2006 | 17.15 | 17.17 | 16.59 | 16.63 | 687,436 | -0.44(-2.58%) |
Nov 14, 2006 | 16.69 | 17.39 | 16.41 | 17.07 | 592,063 | +1.10(+6.90%) |
Nov 13, 2006 | 16.06 | 16.19 | 15.93 | 15.96 | 221,053 | -0.04(-0.25%) |
Nov 10, 2006 | 15.97 | 16.19 | 15.94 | 16.01 | 139,495 | +0.18(+1.17%) |
Nov 09, 2006 | 16.19 | 16.19 | 15.76 | 15.82 | 132,255 | -0.33(-2.03%) |
Nov 08, 2006 | 15.88 | 16.17 | 15.88 | 16.15 | 213,627 | +0.04(+0.25%) |
Nov 07, 2006 | 15.82 | 16.28 | 15.81 | 16.11 | 216,747 | +0.28(+1.76%) |
Nov 06, 2006 | 15.42 | 15.87 | 15.42 | 15.83 | 161,415 | +0.40(+2.62%) |
Nov 03, 2006 | 15.51 | 15.73 | 15.25 | 15.43 | 215,993 | +0.05(+0.35%) |
Nov 02, 2006 | 15.28 | 15.55 | 15.27 | 15.37 | 149,275 | +0.08(+0.50%) |