Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.19 | 17.28 | 17.18 | 17.25 | 8,382 | +0.05(+0.29%) |
Jan 30, 2007 | 17.28 | 17.28 | 17.20 | 17.20 | 1,816 | -0.14(-0.79%) |
Jan 29, 2007 | 17.32 | 17.34 | 17.29 | 17.34 | 1,536 | +0.05(+0.29%) |
Jan 26, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 17.51 | 17.51 | 17.27 | 17.29 | 4,424 | -0.24(-1.39%) |
Jan 24, 2007 | 17.48 | 17.53 | 17.25 | 17.53 | 3,209 | +0.12(+0.70%) |
Jan 23, 2007 | 17.32 | 17.41 | 17.29 | 17.41 | 1,676 | -0.01(-0.08%) |
Jan 22, 2007 | 17.47 | 17.52 | 17.29 | 17.42 | 1,536 | -0.26(-1.46%) |
Jan 19, 2007 | 17.67 | 17.82 | 17.59 | 17.68 | 3,637 | -0.01(-0.04%) |
Jan 18, 2007 | 17.35 | 17.89 | 17.35 | 17.69 | 23,804 | -0.11(-0.60%) |
Jan 17, 2007 | 17.65 | 17.79 | 17.40 | 17.79 | 2,802 | +0.26(+1.47%) |
Jan 16, 2007 | 17.42 | 17.55 | 17.26 | 17.54 | 15,307 | +0.21(+1.24%) |
Jan 12, 2007 | 17.00 | 17.32 | 16.96 | 17.32 | 9,766 | +0.38(+2.26%) |
Jan 11, 2007 | 16.96 | 16.96 | 16.90 | 16.94 | 2,794 | +0.01(+0.06%) |
Jan 10, 2007 | 16.96 | 16.97 | 16.81 | 16.93 | 53,992 | +0.01(+0.08%) |
Jan 09, 2007 | 16.91 | 16.91 | 16.91 | 16.91 | 14,319 | +0.02(+0.13%) |
Jan 08, 2007 | 17.00 | 17.06 | 16.89 | 16.89 | 628 | +0.00(+0.00%) |
Jan 05, 2007 | 16.96 | 17.06 | 16.81 | 16.89 | 7,778 | -0.04(-0.21%) |
Jan 04, 2007 | 17.00 | 17.00 | 16.93 | 16.93 | 977 | -0.06(-0.35%) |
Jan 03, 2007 | 17.06 | 17.06 | 16.88 | 16.99 | 2,578 | +0.07(+0.39%) |
Dec 29, 2006 | 17.05 | 17.05 | 16.92 | 16.92 | 474 | +0.02(+0.13%) |
Dec 28, 2006 | 16.91 | 17.04 | 16.90 | 16.90 | 3,946 | -0.10(-0.59%) |
Dec 27, 2006 | 17.06 | 17.06 | 17.00 | 17.00 | 419 | +0.14(+0.85%) |
Dec 26, 2006 | 16.86 | 16.86 | 16.86 | 16.86 | 279 | -0.19(-1.13%) |
Dec 22, 2006 | 16.99 | 17.05 | 16.98 | 17.05 | 4,281 | +0.12(+0.72%) |
Dec 21, 2006 | 17.06 | 17.06 | 16.93 | 16.93 | 12,433 | -0.01(-0.08%) |
Dec 20, 2006 | 16.90 | 16.99 | 16.81 | 16.94 | 7,922 | +0.04(+0.21%) |
Dec 19, 2006 | 17.19 | 17.19 | 16.91 | 16.91 | 2,376 | -0.01(-0.08%) |
Dec 18, 2006 | 16.89 | 17.17 | 16.89 | 16.92 | 7,313 | -0.11(-0.67%) |
Dec 15, 2006 | 17.11 | 17.18 | 17.03 | 17.04 | 29,434 | -0.04(-0.25%) |
Dec 14, 2006 | 17.04 | 17.10 | 17.04 | 17.08 | 558 | -0.04(-0.25%) |
Dec 13, 2006 | 17.18 | 17.18 | 17.01 | 17.12 | 2,794 | +0.15(+0.89%) |
Dec 12, 2006 | 16.94 | 17.18 | 16.87 | 16.97 | 6,208 | +0.14(+0.85%) |
Dec 11, 2006 | 16.72 | 16.83 | 16.64 | 16.83 | 2,461 | +0.10(+0.60%) |
Dec 08, 2006 | 17.07 | 17.07 | 16.57 | 16.73 | 12,546 | -0.44(-2.54%) |
Dec 07, 2006 | 17.00 | 17.16 | 16.97 | 17.16 | 24,448 | -0.04(-0.25%) |
Dec 06, 2006 | 17.21 | 17.26 | 17.16 | 17.21 | 1,167 | +0.08(+0.46%) |
Dec 05, 2006 | 17.39 | 17.42 | 17.09 | 17.13 | 1,816 | -0.06(-0.33%) |
Dec 04, 2006 | 17.19 | 17.26 | 17.15 | 17.19 | 3,252 | +0.14(+0.80%) |
Dec 01, 2006 | 17.22 | 17.22 | 16.96 | 17.05 | 3,422 | -0.32(-1.85%) |
Nov 30, 2006 | 17.40 | 17.51 | 17.37 | 17.37 | 2,514 | +0.03(+0.16%) |
Nov 29, 2006 | 17.03 | 17.39 | 16.86 | 17.34 | 68,804 | +0.45(+2.67%) |
Nov 28, 2006 | 16.72 | 16.93 | 16.64 | 16.89 | 12,583 | -0.16(-0.96%) |
Nov 27, 2006 | 17.08 | 17.21 | 16.92 | 17.06 | 11,302 | -0.01(-0.08%) |
Nov 24, 2006 | 17.09 | 17.09 | 16.98 | 17.07 | 698 | +0.14(+0.85%) |
Nov 22, 2006 | 16.81 | 17.04 | 16.79 | 16.93 | 5,762 | +0.21(+1.25%) |
Nov 21, 2006 | 16.61 | 16.81 | 16.61 | 16.72 | 7,334 | +0.12(+0.72%) |
Nov 20, 2006 | 16.74 | 16.77 | 16.60 | 16.60 | 6,008 | -0.07(-0.43%) |
Nov 17, 2006 | 16.63 | 16.68 | 16.57 | 16.67 | 3,772 | -0.05(-0.30%) |
Nov 16, 2006 | 16.69 | 16.72 | 16.54 | 16.72 | 86,543 | +0.01(+0.04%) |
Nov 15, 2006 | 16.48 | 16.71 | 16.46 | 16.71 | 7,907 | +0.19(+1.17%) |
Nov 14, 2006 | 16.25 | 16.64 | 16.25 | 16.52 | 10,455 | +0.13(+0.79%) |
Nov 13, 2006 | 16.35 | 16.46 | 16.23 | 16.39 | 5,994 | +0.11(+0.66%) |
Nov 10, 2006 | 16.32 | 16.32 | 16.28 | 16.28 | 4,610 | -0.04(-0.22%) |
Nov 09, 2006 | 16.03 | 16.36 | 16.03 | 16.32 | 23,217 | +0.20(+1.24%) |
Nov 08, 2006 | 15.93 | 16.12 | 15.93 | 16.12 | 3,485 | +0.01(+0.09%) |
Nov 07, 2006 | 16.13 | 16.18 | 16.09 | 16.11 | 6,985 | -0.07(-0.44%) |
Nov 06, 2006 | 16.11 | 16.18 | 16.11 | 16.18 | 2,292 | +0.02(+0.13%) |
Nov 03, 2006 | 16.11 | 16.16 | 16.08 | 16.16 | 1,324 | -0.01(-0.09%) |
Nov 02, 2006 | 16.18 | 16.18 | 16.05 | 16.17 | 3,492 | +0.04(+0.27%) |