Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.28 | 17.40 | 17.10 | 17.18 | 128,593 | -0.15(-0.88%) |
Jan 30, 2007 | 17.33 | 17.39 | 17.27 | 17.33 | 131,169 | +0.08(+0.44%) |
Jan 29, 2007 | 17.27 | 17.39 | 17.19 | 17.26 | 96,031 | -0.07(-0.38%) |
Jan 26, 2007 | 17.13 | 17.35 | 16.99 | 17.32 | 210,275 | +0.19(+1.11%) |
Jan 25, 2007 | 17.29 | 17.33 | 16.99 | 17.13 | 103,573 | -0.11(-0.63%) |
Jan 24, 2007 | 17.26 | 17.30 | 17.16 | 17.24 | 150,853 | +0.11(+0.63%) |
Jan 23, 2007 | 17.02 | 17.22 | 17.00 | 17.13 | 195,557 | +0.12(+0.70%) |
Jan 22, 2007 | 17.35 | 17.35 | 16.99 | 17.01 | 121,418 | -0.33(-1.91%) |
Jan 19, 2007 | 17.12 | 17.35 | 17.02 | 17.35 | 104,493 | +0.18(+1.08%) |
Jan 18, 2007 | 17.32 | 17.35 | 17.09 | 17.16 | 217,266 | -0.11(-0.63%) |
Jan 17, 2007 | 17.12 | 17.42 | 17.00 | 17.27 | 220,393 | +0.14(+0.79%) |
Jan 16, 2007 | 17.26 | 17.32 | 17.01 | 17.13 | 104,861 | -0.10(-0.57%) |
Jan 12, 2007 | 17.08 | 17.29 | 16.99 | 17.23 | 132,456 | +0.11(+0.63%) |
Jan 11, 2007 | 16.99 | 17.23 | 16.99 | 17.12 | 152,693 | +0.14(+0.80%) |
Jan 10, 2007 | 17.30 | 17.30 | 16.79 | 16.99 | 247,804 | -0.52(-2.95%) |
Jan 09, 2007 | 17.29 | 17.50 | 17.12 | 17.50 | 150,853 | +0.24(+1.42%) |
Jan 08, 2007 | 17.37 | 17.43 | 17.26 | 17.26 | 166,674 | -0.08(-0.47%) |
Jan 05, 2007 | 17.48 | 17.51 | 17.31 | 17.34 | 627,698 | -0.18(-1.05%) |
Jan 04, 2007 | 17.68 | 17.69 | 17.40 | 17.52 | 203,468 | -0.22(-1.23%) |
Jan 03, 2007 | 17.73 | 17.89 | 17.33 | 17.74 | 225,360 | +0.15(+0.87%) |
Dec 29, 2006 | 17.86 | 18.05 | 17.54 | 17.59 | 103,757 | -0.31(-1.73%) |
Dec 28, 2006 | 17.75 | 18.00 | 17.72 | 17.90 | 84,073 | +0.10(+0.55%) |
Dec 27, 2006 | 17.73 | 17.99 | 17.73 | 17.80 | 117,187 | +0.10(+0.58%) |
Dec 26, 2006 | 17.41 | 17.79 | 17.41 | 17.70 | 90,880 | +0.27(+1.56%) |
Dec 22, 2006 | 17.43 | 17.54 | 17.39 | 17.43 | 91,799 | -0.04(-0.25%) |
Dec 21, 2006 | 17.57 | 17.74 | 17.44 | 17.47 | 146,070 | -0.11(-0.62%) |
Dec 20, 2006 | 17.54 | 17.78 | 17.52 | 17.58 | 403,809 | +0.03(+0.15%) |
Dec 19, 2006 | 17.80 | 17.95 | 17.51 | 17.55 | 104,125 | -0.26(-1.46%) |
Dec 18, 2006 | 17.89 | 18.07 | 17.80 | 17.81 | 173,481 | -0.08(-0.43%) |
Dec 15, 2006 | 17.96 | 18.07 | 17.87 | 17.89 | 142,575 | -0.07(-0.39%) |
Dec 14, 2006 | 17.99 | 18.07 | 17.89 | 17.96 | 171,458 | +0.03(+0.15%) |
Dec 13, 2006 | 18.06 | 18.07 | 17.86 | 17.93 | 75,242 | -0.07(-0.36%) |
Dec 12, 2006 | 17.94 | 18.07 | 17.86 | 18.00 | 121,418 | +0.07(+0.39%) |
Dec 11, 2006 | 17.86 | 18.07 | 17.86 | 17.93 | 110,196 | +0.03(+0.15%) |
Dec 08, 2006 | 17.83 | 18.03 | 17.80 | 17.90 | 57,030 | +0.03(+0.15%) |
Dec 07, 2006 | 18.04 | 18.07 | 17.85 | 17.87 | 73,035 | -0.12(-0.69%) |
Dec 06, 2006 | 18.22 | 18.35 | 18.00 | 18.00 | 118,475 | -0.30(-1.63%) |
Dec 05, 2006 | 18.50 | 18.57 | 18.14 | 18.30 | 100,078 | -0.20(-1.06%) |
Dec 04, 2006 | 18.13 | 18.57 | 18.13 | 18.49 | 111,300 | +0.43(+2.38%) |
Dec 01, 2006 | 18.02 | 18.16 | 17.76 | 18.06 | 151,957 | -0.16(-0.89%) |
Nov 30, 2006 | 18.26 | 18.44 | 18.12 | 18.23 | 180,472 | -0.01(-0.06%) |
Nov 29, 2006 | 17.85 | 18.27 | 17.85 | 18.24 | 205,860 | +0.43(+2.41%) |
Nov 28, 2006 | 17.66 | 17.91 | 17.63 | 17.81 | 109,644 | +0.14(+0.80%) |
Nov 27, 2006 | 18.45 | 18.45 | 17.66 | 17.67 | 181,760 | -0.88(-4.72%) |
Nov 24, 2006 | 18.29 | 18.57 | 18.18 | 18.54 | 35,689 | +0.16(+0.89%) |
Nov 22, 2006 | 18.48 | 18.58 | 18.29 | 18.38 | 98,422 | -0.04(-0.24%) |
Nov 21, 2006 | 17.99 | 18.45 | 17.98 | 18.42 | 114,244 | +0.48(+2.67%) |
Nov 20, 2006 | 17.87 | 18.05 | 17.81 | 17.94 | 140,183 | +0.09(+0.52%) |
Nov 17, 2006 | 18.24 | 18.24 | 17.66 | 17.85 | 115,531 | -0.40(-2.17%) |
Nov 16, 2006 | 18.10 | 18.33 | 18.06 | 18.25 | 78,738 | +0.19(+1.05%) |
Nov 15, 2006 | 18.13 | 18.24 | 17.99 | 18.06 | 138,895 | -0.11(-0.63%) |
Nov 14, 2006 | 17.99 | 18.20 | 17.83 | 18.17 | 188,751 | +0.21(+1.18%) |
Nov 13, 2006 | 17.75 | 18.03 | 17.75 | 17.96 | 122,522 | +0.16(+0.92%) |
Nov 10, 2006 | 17.61 | 17.82 | 17.51 | 17.80 | 108,725 | +0.15(+0.86%) |
Nov 09, 2006 | 17.81 | 17.81 | 17.54 | 17.64 | 181,024 | -0.17(-0.98%) |
Nov 08, 2006 | 17.71 | 18.03 | 17.69 | 17.82 | 105,781 | +0.01(+0.03%) |
Nov 07, 2006 | 18.05 | 18.10 | 17.78 | 17.81 | 99,894 | -0.24(-1.33%) |
Nov 06, 2006 | 17.93 | 18.11 | 17.83 | 18.05 | 117,003 | +0.23(+1.31%) |
Nov 03, 2006 | 17.99 | 18.38 | 17.32 | 17.82 | 141,839 | -0.36(-2.00%) |
Nov 02, 2006 | 18.45 | 18.45 | 18.01 | 18.18 | 253,323 | -0.38(-2.02%) |