Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.34 | 18.27 | 17.22 | 18.03 | 1,791,412 | +0.68(+3.94%) |
Jan 30, 2007 | 17.02 | 17.48 | 17.00 | 17.34 | 1,029,656 | +0.32(+1.87%) |
Jan 29, 2007 | 16.86 | 17.03 | 16.77 | 17.02 | 858,883 | +0.17(+1.00%) |
Jan 26, 2007 | 17.00 | 17.04 | 16.54 | 16.86 | 1,166,168 | -0.15(-0.88%) |
Jan 25, 2007 | 16.86 | 17.11 | 16.68 | 17.00 | 1,557,559 | +0.52(+3.12%) |
Jan 24, 2007 | 16.03 | 16.70 | 15.98 | 16.49 | 921,962 | +0.46(+2.86%) |
Jan 23, 2007 | 15.74 | 16.25 | 15.67 | 16.03 | 871,371 | +0.26(+1.66%) |
Jan 22, 2007 | 15.84 | 15.84 | 15.62 | 15.77 | 635,063 | -0.07(-0.47%) |
Jan 19, 2007 | 15.37 | 15.88 | 15.18 | 15.84 | 749,268 | +0.45(+2.92%) |
Jan 18, 2007 | 15.84 | 15.84 | 15.38 | 15.39 | 1,012,365 | -0.45(-2.84%) |
Jan 17, 2007 | 15.78 | 15.91 | 15.67 | 15.84 | 793,882 | -0.06(-0.35%) |
Jan 16, 2007 | 16.58 | 16.58 | 15.72 | 15.90 | 1,423,822 | -0.71(-4.29%) |
Jan 12, 2007 | 16.33 | 16.62 | 16.23 | 16.61 | 585,218 | +0.26(+1.60%) |
Jan 11, 2007 | 16.12 | 16.45 | 16.11 | 16.35 | 993,687 | +0.22(+1.39%) |
Jan 10, 2007 | 16.04 | 16.31 | 15.98 | 16.12 | 964,549 | -0.08(-0.52%) |
Jan 09, 2007 | 15.76 | 16.40 | 15.55 | 16.21 | 1,423,929 | +0.39(+2.49%) |
Jan 08, 2007 | 16.00 | 16.08 | 15.52 | 15.82 | 907,446 | -0.20(-1.23%) |
Jan 05, 2007 | 16.20 | 16.30 | 15.87 | 16.01 | 816,510 | -0.29(-1.78%) |
Jan 04, 2007 | 16.45 | 16.52 | 16.09 | 16.30 | 627,805 | -0.16(-0.97%) |
Jan 03, 2007 | 16.40 | 16.63 | 16.20 | 16.46 | 806,263 | +0.15(+0.92%) |
Dec 29, 2006 | 16.25 | 16.53 | 16.11 | 16.31 | 896,987 | +0.04(+0.23%) |
Dec 28, 2006 | 16.28 | 16.44 | 16.26 | 16.27 | 531,105 | -0.02(-0.11%) |
Dec 27, 2006 | 16.19 | 16.35 | 16.16 | 16.29 | 533,666 | +0.11(+0.69%) |
Dec 26, 2006 | 15.89 | 16.20 | 15.89 | 16.18 | 388,616 | +0.22(+1.41%) |
Dec 22, 2006 | 15.92 | 15.97 | 15.69 | 15.96 | 932,315 | -0.02(-0.12%) |
Dec 21, 2006 | 16.19 | 16.25 | 15.69 | 15.97 | 858,029 | -0.22(-1.39%) |
Dec 20, 2006 | 16.37 | 16.47 | 16.16 | 16.20 | 445,184 | -0.08(-0.52%) |
Dec 19, 2006 | 16.25 | 16.40 | 15.88 | 16.28 | 776,591 | -0.01(-0.06%) |
Dec 18, 2006 | 17.10 | 17.15 | 16.24 | 16.29 | 1,021,011 | -0.82(-4.82%) |
Dec 15, 2006 | 17.12 | 17.23 | 16.96 | 17.12 | 1,428,198 | +0.00(+0.00%) |
Dec 14, 2006 | 17.27 | 17.38 | 17.08 | 17.12 | 1,162,219 | -0.18(-1.03%) |
Dec 13, 2006 | 17.15 | 17.34 | 17.15 | 17.30 | 1,254,864 | +0.18(+1.04%) |
Dec 12, 2006 | 16.93 | 17.21 | 16.86 | 17.12 | 1,692,150 | +0.13(+0.77%) |
Dec 11, 2006 | 17.00 | 17.02 | 16.89 | 16.99 | 568,461 | -0.06(-0.33%) |
Dec 08, 2006 | 17.12 | 17.24 | 16.93 | 17.04 | 1,231,062 | -0.07(-0.38%) |
Dec 07, 2006 | 16.88 | 17.81 | 16.80 | 17.11 | 1,694,391 | +0.27(+1.61%) |
Dec 06, 2006 | 16.74 | 17.15 | 16.74 | 16.84 | 899,121 | -0.13(-0.77%) |
Dec 05, 2006 | 16.85 | 17.00 | 16.72 | 16.97 | 1,655,861 | +0.16(+0.95%) |
Dec 04, 2006 | 16.63 | 16.89 | 16.57 | 16.81 | 1,124,435 | +0.18(+1.07%) |
Dec 01, 2006 | 16.50 | 16.83 | 16.38 | 16.63 | 1,157,416 | -0.14(-0.84%) |
Nov 30, 2006 | 16.90 | 17.05 | 16.74 | 16.77 | 842,126 | -0.12(-0.72%) |
Nov 29, 2006 | 16.76 | 17.10 | 16.74 | 16.89 | 1,187,195 | +0.29(+1.75%) |
Nov 28, 2006 | 16.64 | 16.67 | 16.31 | 16.60 | 1,302,040 | -0.03(-0.17%) |
Nov 27, 2006 | 16.80 | 16.80 | 16.37 | 16.63 | 1,823,325 | -0.17(-1.00%) |
Nov 24, 2006 | 16.41 | 16.86 | 16.34 | 16.80 | 306,858 | +0.26(+1.59%) |
Nov 22, 2006 | 15.93 | 16.55 | 15.93 | 16.54 | 850,878 | +0.60(+3.76%) |
Nov 21, 2006 | 16.26 | 16.26 | 15.82 | 15.94 | 969,885 | -0.37(-2.30%) |
Nov 20, 2006 | 16.26 | 16.41 | 16.12 | 16.31 | 852,585 | +0.08(+0.52%) |
Nov 17, 2006 | 16.17 | 16.27 | 16.07 | 16.23 | 679,891 | +0.06(+0.35%) |
Nov 16, 2006 | 16.02 | 16.28 | 16.00 | 16.17 | 950,140 | +0.20(+1.23%) |
Nov 15, 2006 | 16.00 | 16.19 | 15.82 | 15.97 | 882,791 | -0.07(-0.41%) |
Nov 14, 2006 | 15.81 | 16.06 | 15.53 | 16.04 | 758,874 | +0.33(+2.09%) |
Nov 13, 2006 | 15.45 | 15.75 | 15.40 | 15.71 | 803,488 | +0.24(+1.57%) |
Nov 10, 2006 | 14.90 | 15.47 | 14.90 | 15.47 | 651,286 | +0.49(+3.25%) |
Nov 09, 2006 | 15.37 | 15.39 | 14.80 | 14.98 | 1,040,543 | -0.35(-2.26%) |
Nov 08, 2006 | 14.66 | 15.46 | 14.66 | 15.33 | 722,264 | +0.16(+1.05%) |
Nov 07, 2006 | 15.59 | 15.86 | 15.10 | 15.17 | 1,174,920 | -0.42(-2.70%) |
Nov 06, 2006 | 14.84 | 15.61 | 14.81 | 15.59 | 1,022,612 | +0.84(+5.72%) |
Nov 03, 2006 | 15.05 | 15.13 | 14.61 | 14.75 | 750,228 | -0.23(-1.56%) |
Nov 02, 2006 | 14.99 | 15.12 | 14.81 | 14.98 | 806,690 | -0.04(-0.25%) |