Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.60 | 17.76 | 17.58 | 17.75 | 15,747 | +0.09(+0.50%) |
Jan 30, 2007 | 17.54 | 17.76 | 17.54 | 17.67 | 22,996 | +0.06(+0.36%) |
Jan 29, 2007 | 17.54 | 17.64 | 17.39 | 17.60 | 11,748 | +0.00(+0.00%) |
Jan 26, 2007 | 17.54 | 17.60 | 17.31 | 17.60 | 15,372 | +0.12(+0.69%) |
Jan 25, 2007 | 17.12 | 17.60 | 17.12 | 17.48 | 14,748 | +0.31(+1.82%) |
Jan 24, 2007 | 17.09 | 17.19 | 17.08 | 17.17 | 9,748 | +0.06(+0.37%) |
Jan 23, 2007 | 17.28 | 17.35 | 17.08 | 17.11 | 18,872 | -0.28(-1.61%) |
Jan 22, 2007 | 17.43 | 17.47 | 17.34 | 17.39 | 8,873 | -0.05(-0.28%) |
Jan 19, 2007 | 17.49 | 17.49 | 17.27 | 17.43 | 26,371 | +0.16(+0.93%) |
Jan 18, 2007 | 17.21 | 17.64 | 17.17 | 17.27 | 59,866 | +0.07(+0.42%) |
Jan 17, 2007 | 17.20 | 17.32 | 17.08 | 17.20 | 25,746 | +0.06(+0.33%) |
Jan 16, 2007 | 17.19 | 17.25 | 16.98 | 17.15 | 32,245 | +0.02(+0.14%) |
Jan 12, 2007 | 16.98 | 17.31 | 16.85 | 17.12 | 20,747 | +0.07(+0.42%) |
Jan 11, 2007 | 17.09 | 17.39 | 17.00 | 17.05 | 20,122 | +0.03(+0.19%) |
Jan 10, 2007 | 16.90 | 17.20 | 16.81 | 17.02 | 19,622 | +0.12(+0.71%) |
Jan 09, 2007 | 17.03 | 17.11 | 16.90 | 16.90 | 18,497 | -0.20(-1.17%) |
Jan 08, 2007 | 17.04 | 17.48 | 17.01 | 17.10 | 38,494 | +0.07(+0.42%) |
Jan 05, 2007 | 17.64 | 17.64 | 17.03 | 17.03 | 20,122 | -0.58(-3.27%) |
Jan 04, 2007 | 17.36 | 17.73 | 17.13 | 17.60 | 40,619 | +0.26(+1.48%) |
Jan 03, 2007 | 17.66 | 17.66 | 17.26 | 17.35 | 21,122 | -0.31(-1.77%) |
Dec 29, 2006 | 17.83 | 17.99 | 17.63 | 17.66 | 15,872 | -0.18(-0.99%) |
Dec 28, 2006 | 17.44 | 17.98 | 17.44 | 17.83 | 29,496 | +0.38(+2.15%) |
Dec 27, 2006 | 17.44 | 17.59 | 17.38 | 17.46 | 19,622 | -0.05(-0.27%) |
Dec 26, 2006 | 16.95 | 17.75 | 16.84 | 17.51 | 34,620 | +0.57(+3.35%) |
Dec 22, 2006 | 17.00 | 17.05 | 16.80 | 16.94 | 14,872 | -0.02(-0.14%) |
Dec 21, 2006 | 16.77 | 16.96 | 16.77 | 16.96 | 15,497 | +0.19(+1.14%) |
Dec 20, 2006 | 16.80 | 16.85 | 16.71 | 16.77 | 23,996 | -0.03(-0.19%) |
Dec 19, 2006 | 16.67 | 16.80 | 16.67 | 16.80 | 20,247 | +0.12(+0.72%) |
Dec 18, 2006 | 16.55 | 16.78 | 16.51 | 16.68 | 23,121 | +0.19(+1.16%) |
Dec 15, 2006 | 16.62 | 16.62 | 16.03 | 16.49 | 79,989 | -0.19(-1.15%) |
Dec 14, 2006 | 16.51 | 16.79 | 16.45 | 16.68 | 19,247 | +0.29(+1.76%) |
Dec 13, 2006 | 16.56 | 16.75 | 16.34 | 16.39 | 30,495 | -0.17(-1.01%) |
Dec 12, 2006 | 16.53 | 16.80 | 16.41 | 16.56 | 18,372 | +0.03(+0.19%) |
Dec 11, 2006 | 16.72 | 16.74 | 16.34 | 16.53 | 23,746 | -0.23(-1.38%) |
Dec 08, 2006 | 16.70 | 16.79 | 16.55 | 16.76 | 12,998 | +0.12(+0.72%) |
Dec 07, 2006 | 16.52 | 16.79 | 16.47 | 16.64 | 16,997 | +0.06(+0.34%) |
Dec 06, 2006 | 16.87 | 16.88 | 16.43 | 16.59 | 19,872 | -0.22(-1.29%) |
Dec 05, 2006 | 16.64 | 16.96 | 16.64 | 16.80 | 33,495 | +0.21(+1.25%) |
Dec 04, 2006 | 16.50 | 16.71 | 16.39 | 16.59 | 16,872 | +0.02(+0.14%) |
Dec 01, 2006 | 16.60 | 16.72 | 16.40 | 16.57 | 22,621 | -0.14(-0.86%) |
Nov 30, 2006 | 16.29 | 16.75 | 16.29 | 16.71 | 14,623 | +0.36(+2.20%) |
Nov 29, 2006 | 16.49 | 16.63 | 16.35 | 16.35 | 14,748 | -0.14(-0.82%) |
Nov 28, 2006 | 16.32 | 16.68 | 16.18 | 16.49 | 21,497 | +0.09(+0.54%) |
Nov 27, 2006 | 16.42 | 16.79 | 16.32 | 16.40 | 24,121 | -0.10(-0.58%) |
Nov 24, 2006 | 16.43 | 16.51 | 16.39 | 16.50 | 7,623 | -0.02(-0.10%) |
Nov 22, 2006 | 16.79 | 16.79 | 16.51 | 16.51 | 8,873 | -0.24(-1.43%) |
Nov 21, 2006 | 16.76 | 17.00 | 16.62 | 16.75 | 32,620 | +0.00(+0.00%) |
Nov 20, 2006 | 16.50 | 16.75 | 16.45 | 16.75 | 29,496 | +0.14(+0.82%) |
Nov 17, 2006 | 16.75 | 16.77 | 16.48 | 16.62 | 24,746 | -0.12(-0.72%) |
Nov 16, 2006 | 16.67 | 16.74 | 16.54 | 16.74 | 26,996 | +0.08(+0.48%) |
Nov 15, 2006 | 16.00 | 16.72 | 16.00 | 16.66 | 39,244 | +0.00(+0.00%) |
Nov 14, 2006 | 16.35 | 16.66 | 15.86 | 16.66 | 29,496 | +0.26(+1.56%) |
Nov 13, 2006 | 16.30 | 16.40 | 16.19 | 16.40 | 16,372 | +0.02(+0.15%) |
Nov 10, 2006 | 16.39 | 16.80 | 16.34 | 16.38 | 21,247 | +0.02(+0.15%) |
Nov 09, 2006 | 16.35 | 16.63 | 16.34 | 16.35 | 52,242 | +0.02(+0.10%) |
Nov 08, 2006 | 15.66 | 16.39 | 15.60 | 16.34 | 50,743 | +0.69(+4.40%) |
Nov 07, 2006 | 15.44 | 15.77 | 15.44 | 15.65 | 44,119 | +0.32(+2.09%) |
Nov 06, 2006 | 15.55 | 15.68 | 15.32 | 15.33 | 46,493 | -0.21(-1.34%) |
Nov 03, 2006 | 15.63 | 15.64 | 15.52 | 15.54 | 24,121 | -0.08(-0.51%) |
Nov 02, 2006 | 15.67 | 15.67 | 15.58 | 15.62 | 16,622 | +0.02(+0.10%) |