Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.04 | 18.22 | 17.89 | 18.13 | 247,543 | +0.01(+0.08%) |
Jan 30, 2007 | 18.13 | 18.18 | 17.96 | 18.11 | 165,709 | +0.04(+0.24%) |
Jan 29, 2007 | 17.85 | 18.07 | 17.82 | 18.07 | 231,340 | +0.22(+1.23%) |
Jan 26, 2007 | 17.72 | 17.89 | 17.49 | 17.85 | 185,998 | +0.12(+0.66%) |
Jan 25, 2007 | 17.92 | 17.99 | 17.64 | 17.73 | 221,808 | -0.26(-1.47%) |
Jan 24, 2007 | 17.95 | 18.01 | 17.89 | 17.99 | 139,430 | +0.04(+0.20%) |
Jan 23, 2007 | 17.82 | 18.16 | 17.79 | 17.96 | 241,688 | +0.07(+0.41%) |
Jan 22, 2007 | 17.93 | 17.93 | 17.69 | 17.88 | 233,927 | -0.11(-0.61%) |
Jan 19, 2007 | 18.01 | 18.07 | 17.71 | 17.99 | 167,479 | -0.07(-0.41%) |
Jan 18, 2007 | 18.15 | 18.18 | 17.98 | 18.07 | 186,270 | -0.13(-0.73%) |
Jan 17, 2007 | 18.16 | 18.32 | 18.13 | 18.20 | 182,457 | -0.05(-0.28%) |
Jan 16, 2007 | 18.31 | 18.48 | 18.21 | 18.25 | 266,606 | +0.04(+0.20%) |
Jan 12, 2007 | 18.22 | 18.36 | 18.19 | 18.21 | 161,216 | -0.04(-0.20%) |
Jan 11, 2007 | 18.07 | 18.32 | 18.06 | 18.25 | 236,378 | +0.27(+1.51%) |
Jan 10, 2007 | 17.97 | 18.07 | 17.83 | 17.98 | 144,332 | -0.11(-0.61%) |
Jan 09, 2007 | 17.96 | 18.12 | 17.77 | 18.09 | 184,227 | +0.16(+0.90%) |
Jan 08, 2007 | 17.94 | 17.99 | 17.71 | 17.93 | 484,330 | -0.08(-0.45%) |
Jan 05, 2007 | 18.18 | 18.18 | 17.92 | 18.01 | 345,716 | -0.18(-1.01%) |
Jan 04, 2007 | 18.35 | 18.35 | 18.10 | 18.19 | 385,748 | -0.19(-1.04%) |
Jan 03, 2007 | 18.19 | 18.52 | 18.18 | 18.38 | 992,897 | +0.32(+1.75%) |
Dec 29, 2006 | 18.49 | 18.49 | 18.07 | 18.07 | 197,844 | -0.43(-2.30%) |
Dec 28, 2006 | 18.43 | 18.60 | 18.34 | 18.49 | 183,955 | +0.03(+0.16%) |
Dec 27, 2006 | 18.34 | 18.49 | 18.27 | 18.46 | 180,143 | +0.18(+0.96%) |
Dec 26, 2006 | 17.91 | 18.29 | 17.91 | 18.29 | 223,442 | +0.35(+1.92%) |
Dec 22, 2006 | 18.02 | 18.07 | 17.90 | 17.94 | 360,286 | -0.10(-0.57%) |
Dec 21, 2006 | 18.18 | 18.36 | 18.02 | 18.04 | 557,041 | -0.12(-0.69%) |
Dec 20, 2006 | 18.00 | 18.24 | 18.00 | 18.17 | 328,015 | +0.18(+0.98%) |
Dec 19, 2006 | 17.79 | 18.01 | 17.68 | 17.99 | 284,579 | +0.15(+0.82%) |
Dec 18, 2006 | 17.93 | 17.93 | 17.74 | 17.85 | 296,017 | -0.09(-0.49%) |
Dec 15, 2006 | 17.93 | 18.04 | 17.81 | 17.93 | 515,783 | +0.01(+0.08%) |
Dec 14, 2006 | 17.92 | 18.10 | 17.86 | 17.92 | 256,394 | +0.01(+0.08%) |
Dec 13, 2006 | 17.88 | 17.95 | 17.78 | 17.91 | 287,303 | +0.13(+0.74%) |
Dec 12, 2006 | 17.76 | 17.88 | 17.66 | 17.77 | 170,611 | +0.04(+0.21%) |
Dec 11, 2006 | 17.85 | 17.88 | 17.48 | 17.74 | 371,043 | -0.14(-0.78%) |
Dec 08, 2006 | 17.68 | 18.01 | 17.65 | 17.88 | 217,451 | +0.14(+0.79%) |
Dec 07, 2006 | 17.89 | 17.89 | 17.61 | 17.74 | 183,002 | -0.13(-0.74%) |
Dec 06, 2006 | 17.89 | 17.93 | 17.78 | 17.87 | 103,211 | -0.08(-0.45%) |
Dec 05, 2006 | 17.99 | 18.12 | 17.71 | 17.95 | 304,459 | +0.03(+0.16%) |
Dec 04, 2006 | 17.52 | 17.94 | 17.48 | 17.92 | 279,133 | +0.43(+2.48%) |
Dec 01, 2006 | 17.35 | 17.54 | 17.24 | 17.49 | 252,990 | -0.01(-0.08%) |
Nov 30, 2006 | 17.40 | 17.57 | 17.35 | 17.50 | 261,023 | +0.06(+0.34%) |
Nov 29, 2006 | 17.29 | 17.46 | 17.25 | 17.44 | 170,611 | +0.21(+1.19%) |
Nov 28, 2006 | 17.16 | 17.31 | 17.08 | 17.24 | 200,567 | +0.07(+0.38%) |
Nov 27, 2006 | 17.34 | 17.37 | 17.10 | 17.17 | 383,842 | -0.26(-1.52%) |
Nov 24, 2006 | 17.26 | 17.43 | 17.18 | 17.43 | 73,391 | +0.10(+0.59%) |
Nov 22, 2006 | 17.34 | 17.36 | 17.22 | 17.33 | 143,787 | +0.01(+0.08%) |
Nov 21, 2006 | 17.24 | 17.33 | 17.20 | 17.32 | 215,000 | +0.07(+0.38%) |
Nov 20, 2006 | 17.15 | 17.38 | 17.08 | 17.25 | 176,875 | +0.05(+0.30%) |
Nov 17, 2006 | 17.14 | 17.21 | 17.00 | 17.20 | 178,645 | +0.06(+0.34%) |
Nov 16, 2006 | 17.07 | 17.14 | 16.88 | 17.14 | 216,907 | +0.14(+0.82%) |
Nov 15, 2006 | 16.93 | 17.08 | 16.84 | 17.00 | 348,440 | +0.08(+0.48%) |
Nov 14, 2006 | 16.94 | 17.00 | 16.72 | 16.92 | 528,855 | -0.04(-0.26%) |
Nov 13, 2006 | 16.92 | 17.02 | 16.85 | 16.96 | 178,781 | +0.00(+0.00%) |
Nov 10, 2006 | 16.94 | 17.14 | 16.89 | 16.96 | 221,808 | +0.01(+0.09%) |
Nov 09, 2006 | 17.10 | 17.14 | 16.86 | 16.95 | 213,775 | -0.13(-0.77%) |
Nov 08, 2006 | 16.83 | 17.16 | 16.80 | 17.08 | 202,609 | +0.16(+0.96%) |
Nov 07, 2006 | 16.96 | 17.21 | 16.88 | 16.92 | 228,616 | -0.07(-0.43%) |
Nov 06, 2006 | 16.75 | 17.04 | 16.74 | 16.99 | 252,173 | +0.08(+0.48%) |
Nov 03, 2006 | 16.91 | 16.97 | 16.71 | 16.91 | 214,047 | +0.03(+0.17%) |
Nov 02, 2006 | 16.76 | 16.92 | 16.67 | 16.88 | 198,116 | -0.01(-0.04%) |