Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.70 | 16.77 | 16.64 | 16.73 | 585,564 | -0.11(-0.66%) |
Jan 30, 2007 | 16.88 | 16.93 | 16.77 | 16.84 | 515,042 | +0.13(+0.81%) |
Jan 29, 2007 | 16.65 | 16.74 | 16.63 | 16.70 | 448,274 | +0.10(+0.59%) |
Jan 26, 2007 | 16.63 | 16.65 | 16.49 | 16.61 | 530,224 | -0.12(-0.70%) |
Jan 25, 2007 | 16.88 | 16.89 | 16.68 | 16.72 | 420,685 | -0.22(-1.30%) |
Jan 24, 2007 | 16.97 | 17.00 | 16.85 | 16.94 | 518,796 | +0.10(+0.58%) |
Jan 23, 2007 | 16.80 | 16.91 | 16.75 | 16.85 | 696,408 | -0.11(-0.65%) |
Jan 22, 2007 | 17.05 | 17.05 | 16.90 | 16.96 | 486,800 | -0.18(-1.04%) |
Jan 19, 2007 | 17.04 | 17.18 | 17.04 | 17.13 | 1,008,535 | +0.10(+0.58%) |
Jan 18, 2007 | 17.16 | 17.20 | 17.00 | 17.04 | 493,167 | -0.12(-0.71%) |
Jan 17, 2007 | 17.13 | 17.20 | 17.11 | 17.16 | 676,329 | +0.15(+0.86%) |
Jan 16, 2007 | 17.04 | 17.05 | 16.98 | 17.01 | 521,082 | +0.07(+0.40%) |
Jan 12, 2007 | 16.89 | 16.98 | 16.86 | 16.94 | 588,339 | +0.36(+2.18%) |
Jan 11, 2007 | 16.46 | 16.63 | 16.42 | 16.58 | 468,353 | +0.08(+0.48%) |
Jan 10, 2007 | 16.50 | 16.56 | 16.47 | 16.50 | 642,210 | -0.15(-0.92%) |
Jan 09, 2007 | 16.67 | 16.70 | 16.59 | 16.66 | 550,466 | -0.06(-0.33%) |
Jan 08, 2007 | 16.75 | 16.78 | 16.63 | 16.71 | 626,212 | -0.12(-0.69%) |
Jan 05, 2007 | 16.89 | 16.92 | 16.78 | 16.83 | 512,266 | -0.27(-1.58%) |
Jan 04, 2007 | 17.07 | 17.15 | 17.06 | 17.10 | 590,461 | -0.09(-0.53%) |
Jan 03, 2007 | 17.25 | 17.32 | 17.13 | 17.19 | 902,752 | +0.15(+0.86%) |
Dec 29, 2006 | 17.06 | 17.15 | 17.03 | 17.04 | 300,536 | -0.08(-0.47%) |
Dec 28, 2006 | 17.20 | 17.21 | 17.08 | 17.12 | 371,875 | +0.01(+0.04%) |
Dec 27, 2006 | 16.97 | 17.14 | 16.97 | 17.12 | 532,346 | +0.21(+1.23%) |
Dec 26, 2006 | 16.82 | 16.96 | 16.82 | 16.91 | 194,263 | +0.06(+0.33%) |
Dec 22, 2006 | 17.00 | 17.07 | 16.79 | 16.85 | 407,136 | -0.02(-0.15%) |
Dec 21, 2006 | 16.90 | 16.99 | 16.83 | 16.88 | 729,874 | -0.10(-0.58%) |
Dec 20, 2006 | 17.13 | 17.16 | 16.93 | 16.97 | 985,354 | -0.07(-0.43%) |
Dec 19, 2006 | 16.97 | 17.05 | 16.96 | 17.05 | 873,041 | +0.26(+1.53%) |
Dec 18, 2006 | 16.88 | 16.94 | 16.77 | 16.79 | 400,116 | -0.02(-0.11%) |
Dec 15, 2006 | 16.86 | 16.88 | 16.77 | 16.81 | 530,877 | -0.04(-0.25%) |
Dec 14, 2006 | 16.85 | 16.90 | 16.80 | 16.85 | 580,014 | +0.03(+0.18%) |
Dec 13, 2006 | 16.78 | 16.85 | 16.75 | 16.82 | 721,385 | +0.15(+0.92%) |
Dec 12, 2006 | 16.59 | 16.70 | 16.59 | 16.67 | 432,929 | +0.16(+0.96%) |
Dec 11, 2006 | 16.48 | 16.54 | 16.45 | 16.51 | 384,281 | +0.08(+0.48%) |
Dec 08, 2006 | 16.42 | 16.53 | 16.37 | 16.43 | 439,622 | -0.09(-0.52%) |
Dec 07, 2006 | 16.57 | 16.63 | 16.48 | 16.51 | 344,449 | +0.09(+0.56%) |
Dec 06, 2006 | 16.44 | 16.47 | 16.39 | 16.42 | 440,765 | -0.13(-0.81%) |
Dec 05, 2006 | 16.51 | 16.58 | 16.48 | 16.56 | 499,696 | +0.09(+0.52%) |
Dec 04, 2006 | 16.46 | 16.53 | 16.32 | 16.47 | 616,418 | +0.06(+0.37%) |
Dec 01, 2006 | 16.40 | 16.50 | 16.32 | 16.41 | 605,643 | -0.09(-0.52%) |
Nov 30, 2006 | 16.48 | 16.53 | 16.45 | 16.50 | 337,919 | +0.04(+0.22%) |
Nov 29, 2006 | 16.55 | 16.56 | 16.40 | 16.46 | 673,391 | +0.13(+0.83%) |
Nov 28, 2006 | 16.29 | 16.40 | 16.25 | 16.32 | 521,735 | +0.12(+0.76%) |
Nov 27, 2006 | 16.29 | 16.35 | 16.14 | 16.20 | 574,790 | -0.15(-0.94%) |
Nov 24, 2006 | 16.33 | 16.40 | 16.32 | 16.36 | 232,952 | +0.08(+0.49%) |
Nov 22, 2006 | 16.17 | 16.31 | 16.10 | 16.28 | 417,420 | +0.09(+0.53%) |
Nov 21, 2006 | 16.14 | 16.20 | 16.09 | 16.19 | 837,127 | +0.07(+0.46%) |
Nov 20, 2006 | 16.13 | 16.14 | 16.04 | 16.12 | 675,186 | -0.25(-1.53%) |
Nov 17, 2006 | 16.20 | 16.40 | 16.16 | 16.37 | 693,307 | +0.02(+0.11%) |
Nov 16, 2006 | 16.36 | 16.39 | 16.31 | 16.35 | 429,501 | -0.03(-0.19%) |
Nov 15, 2006 | 16.29 | 16.44 | 16.26 | 16.38 | 618,050 | +0.09(+0.53%) |
Nov 14, 2006 | 16.36 | 16.36 | 16.15 | 16.29 | 1,011,637 | -0.10(-0.63%) |
Nov 13, 2006 | 16.35 | 16.42 | 16.34 | 16.40 | 471,618 | -0.10(-0.59%) |
Nov 10, 2006 | 16.51 | 16.54 | 16.42 | 16.50 | 611,683 | +0.18(+1.13%) |
Nov 09, 2006 | 16.36 | 16.41 | 16.31 | 16.31 | 734,771 | +0.07(+0.45%) |
Nov 08, 2006 | 16.15 | 16.26 | 16.14 | 16.24 | 676,002 | -0.17(-1.05%) |
Nov 07, 2006 | 16.37 | 16.48 | 16.33 | 16.41 | 813,293 | +0.03(+0.19%) |
Nov 06, 2006 | 16.31 | 16.40 | 16.31 | 16.38 | 1,181,740 | +0.42(+2.61%) |
Nov 03, 2006 | 16.09 | 16.13 | 15.93 | 15.96 | 1,491,255 | +0.13(+0.81%) |
Nov 02, 2006 | 15.58 | 15.93 | 15.58 | 15.84 | 2,524,930 | +0.72(+4.74%) |