Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.13 | 18.37 | 18.08 | 18.20 | 226,023 | +0.01(+0.04%) |
Jan 30, 2007 | 18.05 | 18.22 | 18.00 | 18.19 | 317,452 | +0.15(+0.82%) |
Jan 29, 2007 | 18.10 | 18.14 | 17.90 | 18.05 | 222,202 | -0.08(-0.43%) |
Jan 26, 2007 | 18.02 | 18.19 | 17.95 | 18.12 | 93,126 | +0.08(+0.47%) |
Jan 25, 2007 | 18.18 | 18.19 | 17.98 | 18.04 | 146,200 | -0.15(-0.82%) |
Jan 24, 2007 | 18.07 | 18.22 | 18.05 | 18.19 | 131,198 | +0.08(+0.47%) |
Jan 23, 2007 | 17.96 | 18.23 | 17.96 | 18.10 | 260,981 | +0.09(+0.51%) |
Jan 22, 2007 | 18.09 | 18.12 | 17.91 | 18.01 | 260,132 | -0.11(-0.62%) |
Jan 19, 2007 | 18.12 | 18.17 | 18.01 | 18.12 | 152,994 | +0.02(+0.12%) |
Jan 18, 2007 | 18.07 | 18.14 | 17.95 | 18.10 | 318,443 | -0.01(-0.08%) |
Jan 17, 2007 | 18.07 | 18.17 | 18.06 | 18.12 | 166,722 | -0.02(-0.12%) |
Jan 16, 2007 | 18.22 | 18.26 | 17.95 | 18.14 | 288,014 | -0.05(-0.27%) |
Jan 12, 2007 | 18.14 | 18.22 | 18.10 | 18.19 | 171,251 | +0.06(+0.35%) |
Jan 11, 2007 | 18.10 | 18.23 | 18.06 | 18.12 | 165,873 | +0.10(+0.55%) |
Jan 10, 2007 | 17.94 | 18.04 | 17.88 | 18.02 | 151,295 | -0.01(-0.04%) |
Jan 09, 2007 | 17.73 | 18.04 | 17.66 | 18.03 | 321,415 | +0.26(+1.47%) |
Jan 08, 2007 | 17.84 | 17.86 | 17.59 | 17.77 | 241,309 | -0.12(-0.67%) |
Jan 05, 2007 | 17.42 | 17.99 | 17.42 | 17.89 | 224,325 | -0.15(-0.82%) |
Jan 04, 2007 | 17.99 | 18.13 | 17.88 | 18.04 | 203,237 | -0.01(-0.08%) |
Jan 03, 2007 | 18.09 | 18.23 | 17.81 | 18.05 | 662,220 | +0.04(+0.20%) |
Dec 29, 2006 | 18.19 | 18.19 | 18.00 | 18.02 | 289,712 | -0.21(-1.16%) |
Dec 28, 2006 | 18.36 | 18.48 | 18.20 | 18.23 | 177,054 | -0.19(-1.04%) |
Dec 27, 2006 | 18.22 | 18.55 | 18.14 | 18.42 | 263,104 | +0.28(+1.52%) |
Dec 26, 2006 | 17.91 | 18.19 | 17.91 | 18.14 | 215,125 | +0.25(+1.42%) |
Dec 22, 2006 | 17.98 | 18.02 | 17.81 | 17.89 | 194,604 | -0.07(-0.39%) |
Dec 21, 2006 | 17.92 | 18.11 | 17.88 | 17.96 | 543,617 | +0.05(+0.28%) |
Dec 20, 2006 | 17.06 | 18.28 | 17.02 | 17.91 | 949,101 | +0.82(+4.80%) |
Dec 19, 2006 | 16.86 | 17.11 | 16.85 | 17.09 | 204,228 | +0.10(+0.58%) |
Dec 18, 2006 | 16.92 | 17.07 | 16.90 | 16.99 | 178,469 | +0.08(+0.46%) |
Dec 15, 2006 | 16.98 | 17.05 | 16.86 | 16.92 | 561,875 | -0.06(-0.33%) |
Dec 14, 2006 | 16.96 | 17.18 | 16.93 | 16.97 | 152,003 | +0.01(+0.04%) |
Dec 13, 2006 | 17.11 | 17.26 | 16.96 | 16.96 | 168,704 | -0.04(-0.21%) |
Dec 12, 2006 | 16.96 | 17.10 | 16.92 | 17.00 | 804,316 | +0.04(+0.21%) |
Dec 11, 2006 | 16.93 | 17.01 | 16.90 | 16.96 | 139,407 | +0.03(+0.17%) |
Dec 08, 2006 | 16.92 | 17.04 | 16.86 | 16.94 | 224,891 | +0.01(+0.08%) |
Dec 07, 2006 | 16.90 | 16.99 | 16.80 | 16.92 | 234,091 | -0.03(-0.17%) |
Dec 06, 2006 | 16.96 | 17.07 | 16.89 | 16.95 | 141,105 | -0.08(-0.46%) |
Dec 05, 2006 | 17.07 | 17.19 | 16.97 | 17.03 | 187,244 | -0.01(-0.04%) |
Dec 04, 2006 | 16.86 | 17.13 | 16.84 | 17.04 | 266,926 | +0.18(+1.05%) |
Dec 01, 2006 | 16.67 | 16.89 | 16.54 | 16.86 | 577,443 | +0.01(+0.08%) |
Nov 30, 2006 | 16.77 | 17.00 | 16.64 | 16.84 | 224,042 | +0.05(+0.29%) |
Nov 29, 2006 | 16.87 | 16.87 | 16.59 | 16.80 | 190,075 | +0.00(+0.00%) |
Nov 28, 2006 | 16.65 | 16.80 | 16.50 | 16.80 | 222,627 | +0.16(+0.93%) |
Nov 27, 2006 | 16.86 | 16.88 | 16.58 | 16.64 | 604,192 | -0.22(-1.30%) |
Nov 24, 2006 | 16.84 | 16.91 | 16.80 | 16.86 | 58,593 | -0.05(-0.29%) |
Nov 22, 2006 | 16.99 | 17.01 | 16.87 | 16.91 | 178,045 | -0.11(-0.62%) |
Nov 21, 2006 | 16.87 | 17.01 | 16.80 | 17.01 | 336,134 | +0.14(+0.84%) |
Nov 20, 2006 | 16.82 | 16.87 | 16.77 | 16.87 | 188,376 | +0.08(+0.46%) |
Nov 17, 2006 | 16.88 | 16.89 | 16.68 | 16.80 | 343,777 | -0.04(-0.25%) |
Nov 16, 2006 | 16.78 | 16.87 | 16.73 | 16.84 | 350,570 | +0.14(+0.85%) |
Nov 15, 2006 | 16.75 | 16.85 | 16.58 | 16.70 | 1,099,690 | -0.10(-0.59%) |
Nov 14, 2006 | 16.43 | 16.82 | 16.34 | 16.80 | 800,353 | +0.44(+2.68%) |
Nov 13, 2006 | 16.07 | 16.36 | 16.02 | 16.36 | 734,117 | +0.28(+1.76%) |
Nov 10, 2006 | 15.57 | 16.08 | 15.57 | 16.07 | 920,512 | +0.51(+3.27%) |
Nov 09, 2006 | 15.89 | 15.90 | 15.50 | 15.57 | 923,343 | -0.30(-1.87%) |
Nov 08, 2006 | 15.54 | 15.91 | 15.54 | 15.86 | 431,384 | +0.28(+1.81%) |
Nov 07, 2006 | 15.66 | 15.66 | 15.52 | 15.58 | 716,001 | -0.01(-0.09%) |
Nov 06, 2006 | 15.62 | 15.83 | 15.16 | 15.59 | 2,461,494 | +0.05(+0.32%) |
Nov 03, 2006 | 17.03 | 17.17 | 15.54 | 15.54 | 1,905,563 | -1.41(-8.33%) |
Nov 02, 2006 | 17.10 | 17.20 | 16.95 | 16.96 | 419,071 | -0.24(-1.40%) |