Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.72 | 19.05 | 18.69 | 18.89 | 632,070 | +0.04(+0.23%) |
Jan 30, 2007 | 18.87 | 18.93 | 18.83 | 18.85 | 175,089 | -0.02(-0.10%) |
Jan 29, 2007 | 18.78 | 19.00 | 18.72 | 18.87 | 485,461 | +0.36(+1.95%) |
Jan 26, 2007 | 18.50 | 18.63 | 18.42 | 18.51 | 693,562 | +0.17(+0.93%) |
Jan 25, 2007 | 18.39 | 18.46 | 18.26 | 18.34 | 504,232 | +0.02(+0.08%) |
Jan 24, 2007 | 18.24 | 18.33 | 18.14 | 18.32 | 1,268,349 | -0.14(-0.75%) |
Jan 23, 2007 | 18.33 | 18.52 | 18.32 | 18.46 | 498,730 | +0.08(+0.42%) |
Jan 22, 2007 | 18.37 | 18.45 | 18.30 | 18.38 | 2,157,714 | +0.03(+0.19%) |
Jan 19, 2007 | 18.48 | 18.49 | 18.23 | 18.35 | 1,487,777 | -0.30(-1.59%) |
Jan 18, 2007 | 18.80 | 18.80 | 18.59 | 18.65 | 359,888 | -0.20(-1.08%) |
Jan 17, 2007 | 18.82 | 19.03 | 18.63 | 18.85 | 1,944,111 | +0.34(+1.85%) |
Jan 16, 2007 | 18.65 | 18.65 | 18.37 | 18.51 | 328,171 | +0.17(+0.91%) |
Jan 12, 2007 | 18.42 | 18.50 | 18.29 | 18.34 | 292,895 | +0.10(+0.54%) |
Jan 11, 2007 | 18.08 | 18.42 | 18.08 | 18.24 | 288,364 | +0.38(+2.11%) |
Jan 10, 2007 | 17.98 | 18.10 | 17.78 | 17.87 | 311,018 | +0.32(+1.85%) |
Jan 09, 2007 | 17.58 | 17.69 | 17.53 | 17.54 | 212,308 | +0.22(+1.25%) |
Jan 08, 2007 | 17.29 | 17.40 | 17.20 | 17.32 | 188,682 | -0.02(-0.14%) |
Jan 05, 2007 | 17.35 | 17.39 | 17.24 | 17.35 | 324,935 | -0.30(-1.68%) |
Jan 04, 2007 | 17.75 | 17.77 | 17.58 | 17.65 | 319,433 | -0.18(-1.02%) |
Jan 03, 2007 | 17.94 | 17.97 | 17.74 | 17.83 | 254,381 | +0.32(+1.84%) |
Dec 29, 2006 | 17.53 | 17.58 | 17.43 | 17.51 | 844,055 | +0.06(+0.32%) |
Dec 28, 2006 | 17.49 | 17.53 | 17.44 | 17.45 | 1,591,342 | -0.16(-0.91%) |
Dec 27, 2006 | 17.44 | 17.63 | 17.42 | 17.61 | 417,496 | +0.08(+0.44%) |
Dec 26, 2006 | 16.93 | 17.64 | 16.91 | 17.53 | 371,539 | +0.05(+0.27%) |
Dec 22, 2006 | 17.61 | 17.61 | 17.43 | 17.49 | 236,581 | -0.09(-0.53%) |
Dec 21, 2006 | 17.42 | 17.60 | 17.42 | 17.58 | 425,587 | -0.25(-1.39%) |
Dec 20, 2006 | 17.89 | 17.91 | 17.78 | 17.83 | 193,213 | -0.09(-0.52%) |
Dec 19, 2006 | 17.67 | 17.98 | 17.67 | 17.92 | 268,945 | +0.36(+2.06%) |
Dec 18, 2006 | 17.52 | 17.58 | 17.40 | 17.56 | 269,592 | +0.06(+0.32%) |
Dec 15, 2006 | 17.61 | 17.61 | 17.46 | 17.50 | 258,912 | +0.08(+0.48%) |
Dec 14, 2006 | 17.64 | 17.64 | 17.39 | 17.42 | 264,091 | -0.22(-1.26%) |
Dec 13, 2006 | 17.67 | 17.72 | 17.58 | 17.64 | 311,342 | -0.05(-0.26%) |
Dec 12, 2006 | 17.69 | 17.74 | 17.62 | 17.69 | 157,289 | -0.02(-0.09%) |
Dec 11, 2006 | 17.60 | 17.74 | 17.52 | 17.70 | 307,458 | -0.13(-0.75%) |
Dec 08, 2006 | 17.79 | 17.91 | 17.74 | 17.84 | 174,118 | +0.00(+0.02%) |
Dec 07, 2006 | 17.73 | 17.90 | 17.67 | 17.83 | 302,927 | -0.07(-0.40%) |
Dec 06, 2006 | 17.28 | 17.92 | 17.20 | 17.91 | 606,179 | +0.28(+1.58%) |
Dec 05, 2006 | 17.59 | 17.65 | 17.49 | 17.63 | 932,409 | +0.03(+0.19%) |
Dec 04, 2006 | 17.46 | 17.62 | 17.44 | 17.59 | 233,021 | -0.02(-0.09%) |
Dec 01, 2006 | 17.63 | 17.69 | 17.56 | 17.61 | 141,107 | -0.05(-0.28%) |
Nov 30, 2006 | 17.76 | 17.76 | 17.60 | 17.66 | 256,323 | +0.02(+0.12%) |
Nov 29, 2006 | 17.71 | 17.77 | 17.58 | 17.64 | 137,871 | +0.13(+0.72%) |
Nov 28, 2006 | 17.46 | 17.53 | 17.44 | 17.51 | 117,481 | +0.30(+1.74%) |
Nov 27, 2006 | 17.32 | 17.35 | 17.13 | 17.21 | 190,948 | -0.21(-1.21%) |
Nov 24, 2006 | 17.35 | 17.44 | 17.31 | 17.42 | 108,096 | +0.10(+0.59%) |
Nov 22, 2006 | 17.24 | 17.34 | 17.18 | 17.32 | 130,427 | +0.06(+0.36%) |
Nov 21, 2006 | 17.16 | 17.27 | 17.13 | 17.26 | 157,936 | +0.08(+0.49%) |
Nov 20, 2006 | 17.03 | 17.24 | 17.01 | 17.17 | 118,452 | +0.15(+0.87%) |
Nov 17, 2006 | 16.84 | 17.04 | 16.82 | 17.02 | 143,696 | +0.04(+0.24%) |
Nov 16, 2006 | 17.05 | 17.05 | 16.93 | 16.98 | 222,664 | +0.00(+0.02%) |
Nov 15, 2006 | 16.76 | 17.02 | 16.75 | 16.98 | 735,312 | +0.25(+1.50%) |
Nov 14, 2006 | 16.70 | 16.76 | 16.61 | 16.73 | 174,118 | +0.04(+0.22%) |
Nov 13, 2006 | 16.46 | 16.71 | 16.46 | 16.69 | 168,293 | -0.09(-0.52%) |
Nov 10, 2006 | 16.85 | 16.85 | 16.69 | 16.78 | 295,484 | -0.18(-1.04%) |
Nov 09, 2006 | 16.84 | 17.00 | 16.83 | 16.96 | 230,108 | -0.04(-0.25%) |
Nov 08, 2006 | 16.79 | 17.03 | 16.74 | 17.00 | 239,494 | +0.04(+0.22%) |
Nov 07, 2006 | 17.05 | 17.06 | 16.92 | 16.96 | 245,643 | -0.20(-1.15%) |
Nov 06, 2006 | 16.82 | 17.17 | 16.78 | 17.16 | 255,352 | +0.12(+0.71%) |
Nov 03, 2006 | 17.05 | 17.10 | 16.91 | 17.04 | 1,457,031 | +0.25(+1.47%) |
Nov 02, 2006 | 16.82 | 16.84 | 16.75 | 16.79 | 1,874,852 | -0.13(-0.75%) |