Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.15 | 18.30 | 17.90 | 18.15 | 50,137 | +0.10(+0.55%) |
Jan 30, 2007 | 18.05 | 18.10 | 17.80 | 18.05 | 7,553 | +0.90(+5.25%) |
Jan 29, 2007 | 17.15 | 17.40 | 17.10 | 17.15 | 15,751 | +0.30(+1.78%) |
Jan 26, 2007 | 16.85 | 17.20 | 16.85 | 16.85 | 8,374 | -0.55(-3.16%) |
Jan 25, 2007 | 17.40 | 17.75 | 17.30 | 17.40 | 7,271 | -0.25(-1.42%) |
Jan 24, 2007 | 17.65 | 17.70 | 17.40 | 17.65 | 19,973 | -0.15(-0.84%) |
Jan 23, 2007 | 17.80 | 17.80 | 17.45 | 17.80 | 11,035 | +0.20(+1.14%) |
Jan 22, 2007 | 17.60 | 17.80 | 17.50 | 17.60 | 16,542 | -0.30(-1.68%) |
Jan 19, 2007 | 17.90 | 17.95 | 17.60 | 17.90 | 15,296 | -0.15(-0.83%) |
Jan 18, 2007 | 18.05 | 18.10 | 17.70 | 18.05 | 13,513 | -0.15(-0.82%) |
Jan 17, 2007 | 18.20 | 18.20 | 18.05 | 18.20 | 6,961 | +0.50(+2.82%) |
Jan 16, 2007 | 17.70 | 17.90 | 17.50 | 17.70 | 8,769 | -0.55(-3.01%) |
Jan 12, 2007 | 18.25 | 18.25 | 17.90 | 18.25 | 4,964 | +1.00(+5.80%) |
Jan 11, 2007 | 17.25 | 17.35 | 17.00 | 17.25 | 3,460 | +0.80(+4.86%) |
Jan 10, 2007 | 16.45 | 16.80 | 16.45 | 16.45 | 8,390 | -0.35(-2.08%) |
Jan 09, 2007 | 16.80 | 16.80 | 16.55 | 16.80 | 8,717 | +0.10(+0.60%) |
Jan 08, 2007 | 16.70 | 16.70 | 16.35 | 16.70 | 4,589 | +0.20(+1.21%) |
Jan 05, 2007 | 16.50 | 16.65 | 16.30 | 16.50 | 12,465 | +0.21(+1.29%) |
Jan 04, 2007 | 16.40 | 16.35 | 16.00 | 16.29 | 29,854 | -0.11(-0.67%) |
Jan 03, 2007 | 16.40 | 16.40 | 16.00 | 16.40 | 9,345 | +0.30(+1.86%) |
Dec 29, 2006 | 16.10 | 16.35 | 15.85 | 16.10 | 8,511 | +0.05(+0.31%) |
Dec 28, 2006 | 16.05 | 16.35 | 16.00 | 16.05 | 11,003 | -0.15(-0.93%) |
Dec 27, 2006 | 16.20 | 16.50 | 16.15 | 16.20 | 3,216 | +0.15(+0.93%) |
Dec 26, 2006 | 16.05 | 16.15 | 15.75 | 16.05 | 20,817 | +0.60(+3.88%) |
Dec 22, 2006 | 15.45 | 15.80 | 15.45 | 15.45 | 11,547 | -0.10(-0.64%) |
Dec 21, 2006 | 15.55 | 15.90 | 15.55 | 15.55 | 8,718 | -0.20(-1.27%) |
Dec 20, 2006 | 15.75 | 16.05 | 15.75 | 15.75 | 12,889 | +0.00(+0.00%) |
Dec 19, 2006 | 15.75 | 16.00 | 15.75 | 15.75 | 8,864 | -0.50(-3.08%) |
Dec 18, 2006 | 16.25 | 16.60 | 16.15 | 16.25 | 5,921 | -0.05(-0.31%) |
Dec 15, 2006 | 16.30 | 16.65 | 16.30 | 16.30 | 21,488 | +0.05(+0.31%) |
Dec 14, 2006 | 16.25 | 16.65 | 16.15 | 16.25 | 13,477 | +0.10(+0.62%) |
Dec 13, 2006 | 16.15 | 16.40 | 16.15 | 16.15 | 5,979 | -0.05(-0.31%) |
Dec 12, 2006 | 16.20 | 16.50 | 16.20 | 16.20 | 3,680 | -0.15(-0.92%) |
Dec 11, 2006 | 16.35 | 16.40 | 16.00 | 16.35 | 18,731 | +0.45(+2.83%) |
Dec 08, 2006 | 15.90 | 16.30 | 15.90 | 15.90 | 24,059 | -0.30(-1.85%) |
Dec 07, 2006 | 16.20 | 16.55 | 16.20 | 16.20 | 21,803 | -0.50(-2.99%) |
Dec 06, 2006 | 16.70 | 16.70 | 16.35 | 16.70 | 32,308 | +0.30(+1.83%) |
Dec 05, 2006 | 16.40 | 16.50 | 16.20 | 16.40 | 14,209 | +0.00(+0.00%) |
Dec 04, 2006 | 16.40 | 16.65 | 16.30 | 16.40 | 4,428 | -0.10(-0.61%) |
Dec 01, 2006 | 16.50 | 16.85 | 16.50 | 16.50 | 7,109 | -0.45(-2.65%) |
Nov 30, 2006 | 16.95 | 16.95 | 16.65 | 16.95 | 4,958 | +0.40(+2.42%) |
Nov 29, 2006 | 16.55 | 16.80 | 16.50 | 16.55 | 18,181 | +0.35(+2.16%) |
Nov 28, 2006 | 16.20 | 16.40 | 16.20 | 16.20 | 5,494 | +0.25(+1.57%) |
Nov 27, 2006 | 15.95 | 16.15 | 15.95 | 15.95 | 19,857 | -0.50(-3.04%) |
Nov 24, 2006 | 16.45 | 16.65 | 16.30 | 16.45 | 9,165 | +0.45(+2.81%) |
Nov 22, 2006 | 16.00 | 16.10 | 16.00 | 16.00 | 7,694 | -0.20(-1.23%) |
Nov 21, 2006 | 16.20 | 16.20 | 16.10 | 16.20 | 15,729 | -0.40(-2.41%) |
Nov 20, 2006 | 16.60 | 16.80 | 16.59 | 16.60 | 35,082 | -0.60(-3.49%) |
Nov 17, 2006 | 17.20 | 17.35 | 17.00 | 17.20 | 8,447 | +0.25(+1.47%) |
Nov 16, 2006 | 16.95 | 17.25 | 16.95 | 16.95 | 5,140 | -0.60(-3.42%) |
Nov 15, 2006 | 17.55 | 17.55 | 17.20 | 17.55 | 17,015 | +0.05(+0.29%) |
Nov 14, 2006 | 17.50 | 17.55 | 17.25 | 17.50 | 6,225 | +0.40(+2.34%) |
Nov 13, 2006 | 17.10 | 17.15 | 16.85 | 17.10 | 13,180 | -0.15(-0.87%) |
Nov 10, 2006 | 17.25 | 17.50 | 17.15 | 17.25 | 29,671 | +0.90(+5.50%) |
Nov 09, 2006 | 16.35 | 16.70 | 16.30 | 16.35 | 2,842 | -0.65(-3.82%) |
Nov 08, 2006 | 17.00 | 17.00 | 16.70 | 17.00 | 1,846 | +0.00(+0.00%) |
Nov 07, 2006 | 17.00 | 17.40 | 17.00 | 17.00 | 4,678 | +0.20(+1.19%) |
Nov 06, 2006 | 16.80 | 17.15 | 16.75 | 16.80 | 4,516 | -0.20(-1.18%) |
Nov 03, 2006 | 17.00 | 17.15 | 16.85 | 17.00 | 2,935 | +0.05(+0.29%) |
Nov 02, 2006 | 16.95 | 17.15 | 16.95 | 16.95 | 5,932 | -0.40(-2.31%) |