Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.65 | 16.86 | 16.61 | 16.78 | 293,883 | +0.13(+0.80%) |
Jan 30, 2007 | 16.61 | 16.73 | 16.57 | 16.65 | 348,244 | +0.06(+0.34%) |
Jan 29, 2007 | 16.55 | 16.61 | 16.53 | 16.59 | 408,913 | -0.02(-0.10%) |
Jan 26, 2007 | 16.55 | 16.61 | 16.51 | 16.61 | 294,369 | +0.05(+0.32%) |
Jan 25, 2007 | 16.58 | 16.61 | 16.48 | 16.55 | 444,102 | -0.02(-0.15%) |
Jan 24, 2007 | 16.45 | 16.59 | 16.43 | 16.58 | 215,013 | +0.15(+0.94%) |
Jan 23, 2007 | 16.31 | 16.46 | 16.26 | 16.42 | 317,666 | +0.11(+0.69%) |
Jan 22, 2007 | 16.27 | 16.33 | 16.21 | 16.31 | 322,520 | +0.07(+0.44%) |
Jan 19, 2007 | 16.17 | 16.29 | 16.14 | 16.24 | 240,980 | +0.09(+0.56%) |
Jan 18, 2007 | 16.33 | 16.34 | 16.12 | 16.15 | 290,729 | -0.17(-1.02%) |
Jan 17, 2007 | 16.40 | 16.41 | 16.27 | 16.31 | 768,078 | -0.11(-0.65%) |
Jan 16, 2007 | 16.55 | 16.63 | 16.34 | 16.42 | 290,486 | -0.04(-0.25%) |
Jan 12, 2007 | 16.51 | 16.58 | 16.41 | 16.46 | 445,800 | -0.03(-0.16%) |
Jan 11, 2007 | 16.23 | 16.55 | 16.21 | 16.49 | 391,440 | +0.31(+1.94%) |
Jan 10, 2007 | 16.21 | 16.21 | 16.07 | 16.18 | 166,720 | -0.04(-0.27%) |
Jan 09, 2007 | 16.23 | 16.31 | 16.12 | 16.22 | 322,034 | +0.02(+0.10%) |
Jan 08, 2007 | 16.28 | 16.28 | 16.03 | 16.20 | 373,482 | -0.02(-0.10%) |
Jan 05, 2007 | 16.14 | 16.34 | 16.13 | 16.22 | 668,337 | -0.05(-0.29%) |
Jan 04, 2007 | 16.36 | 16.36 | 16.20 | 16.27 | 613,249 | -0.08(-0.48%) |
Jan 03, 2007 | 16.27 | 16.45 | 16.17 | 16.34 | 464,244 | +0.17(+1.06%) |
Dec 29, 2006 | 16.24 | 16.24 | 16.12 | 16.17 | 295,097 | -0.07(-0.43%) |
Dec 28, 2006 | 16.21 | 16.32 | 16.17 | 16.24 | 423,474 | -0.02(-0.14%) |
Dec 27, 2006 | 16.24 | 16.43 | 16.24 | 16.27 | 282,963 | +0.02(+0.13%) |
Dec 26, 2006 | 16.15 | 16.29 | 16.14 | 16.25 | 99,255 | +0.07(+0.41%) |
Dec 22, 2006 | 16.28 | 16.28 | 16.14 | 16.18 | 176,427 | -0.08(-0.52%) |
Dec 21, 2006 | 16.46 | 16.50 | 16.24 | 16.26 | 162,837 | -0.19(-1.14%) |
Dec 20, 2006 | 16.54 | 16.55 | 16.45 | 16.45 | 552,822 | -0.11(-0.63%) |
Dec 19, 2006 | 16.55 | 16.59 | 16.44 | 16.56 | 346,787 | -0.02(-0.10%) |
Dec 18, 2006 | 16.54 | 16.71 | 16.51 | 16.57 | 437,792 | +0.03(+0.19%) |
Dec 15, 2006 | 16.49 | 16.54 | 16.44 | 16.54 | 424,930 | +0.05(+0.32%) |
Dec 14, 2006 | 16.44 | 16.53 | 16.36 | 16.49 | 224,720 | +0.05(+0.33%) |
Dec 13, 2006 | 16.54 | 16.55 | 16.38 | 16.44 | 195,113 | -0.05(-0.30%) |
Dec 12, 2006 | 16.46 | 16.50 | 16.41 | 16.48 | 228,603 | +0.02(+0.14%) |
Dec 11, 2006 | 16.50 | 16.53 | 16.38 | 16.46 | 337,566 | -0.04(-0.25%) |
Dec 08, 2006 | 16.64 | 16.65 | 16.48 | 16.50 | 260,151 | -0.13(-0.80%) |
Dec 07, 2006 | 16.64 | 16.73 | 16.62 | 16.64 | 178,854 | +0.04(+0.25%) |
Dec 06, 2006 | 16.74 | 16.74 | 16.59 | 16.60 | 157,741 | -0.19(-1.10%) |
Dec 05, 2006 | 16.73 | 16.81 | 16.72 | 16.78 | 193,172 | +0.10(+0.58%) |
Dec 04, 2006 | 16.69 | 16.79 | 16.61 | 16.68 | 307,716 | -0.00(-0.02%) |
Dec 01, 2006 | 16.79 | 16.89 | 16.51 | 16.69 | 299,465 | -0.18(-1.09%) |
Nov 30, 2006 | 16.86 | 16.88 | 16.76 | 16.87 | 506,470 | +0.13(+0.78%) |
Nov 29, 2006 | 16.38 | 16.74 | 16.38 | 16.74 | 452,838 | +0.41(+2.54%) |
Nov 28, 2006 | 16.58 | 16.58 | 16.32 | 16.33 | 477,349 | -0.20(-1.23%) |
Nov 27, 2006 | 16.72 | 16.79 | 16.52 | 16.53 | 460,604 | -0.29(-1.73%) |
Nov 24, 2006 | 16.74 | 16.82 | 16.70 | 16.82 | 85,180 | +0.03(+0.18%) |
Nov 22, 2006 | 16.76 | 16.82 | 16.64 | 16.79 | 262,335 | +0.00(+0.02%) |
Nov 21, 2006 | 16.77 | 16.80 | 16.71 | 16.79 | 217,197 | -0.01(-0.07%) |
Nov 20, 2006 | 16.86 | 16.95 | 16.69 | 16.80 | 273,741 | -0.06(-0.35%) |
Nov 17, 2006 | 16.89 | 16.89 | 16.72 | 16.86 | 310,628 | -0.06(-0.35%) |
Nov 16, 2006 | 17.02 | 17.03 | 16.85 | 16.92 | 216,469 | -0.08(-0.45%) |
Nov 15, 2006 | 16.90 | 17.01 | 16.87 | 17.00 | 377,365 | +0.07(+0.43%) |
Nov 14, 2006 | 16.68 | 16.93 | 16.68 | 16.92 | 309,415 | +0.26(+1.55%) |
Nov 13, 2006 | 16.69 | 16.78 | 16.62 | 16.67 | 401,876 | -0.02(-0.14%) |
Nov 10, 2006 | 16.74 | 16.80 | 16.64 | 16.69 | 374,696 | -0.02(-0.14%) |
Nov 09, 2006 | 16.85 | 16.89 | 16.69 | 16.71 | 182,494 | -0.14(-0.84%) |
Nov 08, 2006 | 16.96 | 17.04 | 16.81 | 16.85 | 500,403 | -0.13(-0.76%) |
Nov 07, 2006 | 16.91 | 17.07 | 16.87 | 16.98 | 306,745 | +0.06(+0.34%) |
Nov 06, 2006 | 16.80 | 17.01 | 16.75 | 16.93 | 271,557 | +0.23(+1.36%) |
Nov 03, 2006 | 16.83 | 16.86 | 16.63 | 16.70 | 411,825 | -0.11(-0.65%) |
Nov 02, 2006 | 16.94 | 16.95 | 16.77 | 16.81 | 401,876 | -0.14(-0.84%) |