Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.63 | 16.90 | 16.47 | 16.76 | 11,788,705 | +0.07(+0.44%) |
Jan 30, 2007 | 16.54 | 16.70 | 16.48 | 16.68 | 6,267,287 | +0.12(+0.74%) |
Jan 29, 2007 | 16.53 | 16.69 | 16.47 | 16.56 | 4,563,580 | +0.04(+0.21%) |
Jan 26, 2007 | 16.50 | 16.59 | 16.38 | 16.52 | 3,997,856 | +0.03(+0.19%) |
Jan 25, 2007 | 16.71 | 16.73 | 16.47 | 16.49 | 5,084,410 | -0.29(-1.72%) |
Jan 24, 2007 | 16.79 | 16.82 | 16.72 | 16.78 | 3,869,141 | +0.02(+0.15%) |
Jan 23, 2007 | 16.75 | 16.81 | 16.65 | 16.76 | 3,202,547 | +0.03(+0.19%) |
Jan 22, 2007 | 16.75 | 16.82 | 16.69 | 16.72 | 4,147,030 | -0.09(-0.52%) |
Jan 19, 2007 | 16.86 | 16.91 | 16.71 | 16.81 | 5,080,148 | -0.06(-0.33%) |
Jan 18, 2007 | 17.00 | 17.00 | 16.85 | 16.87 | 5,026,729 | -0.05(-0.27%) |
Jan 17, 2007 | 17.05 | 17.06 | 16.86 | 16.91 | 10,083,009 | -0.18(-1.07%) |
Jan 16, 2007 | 17.10 | 17.14 | 17.03 | 17.10 | 6,618,200 | +0.07(+0.39%) |
Jan 12, 2007 | 16.69 | 17.04 | 16.69 | 17.03 | 6,150,221 | +0.15(+0.92%) |
Jan 11, 2007 | 16.54 | 16.97 | 16.48 | 16.88 | 12,847,981 | +0.49(+3.01%) |
Jan 10, 2007 | 16.18 | 16.39 | 16.14 | 16.38 | 5,746,457 | +0.19(+1.20%) |
Jan 09, 2007 | 16.19 | 16.20 | 16.12 | 16.19 | 4,801,406 | +0.06(+0.37%) |
Jan 08, 2007 | 16.09 | 16.14 | 16.06 | 16.13 | 4,617,283 | +0.01(+0.07%) |
Jan 05, 2007 | 16.06 | 16.14 | 16.01 | 16.12 | 3,848,398 | +0.02(+0.13%) |
Jan 04, 2007 | 16.28 | 16.28 | 16.09 | 16.10 | 5,293,253 | -0.18(-1.10%) |
Jan 03, 2007 | 16.20 | 16.44 | 16.19 | 16.28 | 7,687,705 | +0.09(+0.54%) |
Dec 29, 2006 | 16.19 | 16.26 | 16.16 | 16.19 | 3,140,036 | +0.01(+0.09%) |
Dec 28, 2006 | 16.07 | 16.21 | 16.07 | 16.18 | 2,460,372 | +0.06(+0.37%) |
Dec 27, 2006 | 16.18 | 16.22 | 16.04 | 16.12 | 3,738,720 | -0.02(-0.13%) |
Dec 26, 2006 | 16.02 | 16.15 | 15.98 | 16.14 | 2,320,007 | +0.12(+0.77%) |
Dec 22, 2006 | 16.12 | 16.20 | 15.98 | 16.01 | 2,918,122 | -0.11(-0.66%) |
Dec 21, 2006 | 16.17 | 16.24 | 16.08 | 16.12 | 4,471,803 | +0.00(+0.02%) |
Dec 20, 2006 | 16.08 | 16.16 | 16.02 | 16.12 | 4,337,689 | +0.06(+0.37%) |
Dec 19, 2006 | 15.94 | 16.06 | 15.88 | 16.06 | 6,089,415 | +0.12(+0.77%) |
Dec 18, 2006 | 15.90 | 15.97 | 15.85 | 15.93 | 6,018,664 | +0.09(+0.58%) |
Dec 15, 2006 | 15.83 | 15.91 | 15.78 | 15.84 | 7,987,189 | +0.04(+0.22%) |
Dec 14, 2006 | 15.63 | 15.81 | 15.59 | 15.81 | 3,799,810 | +0.18(+1.13%) |
Dec 13, 2006 | 15.62 | 15.67 | 15.58 | 15.63 | 3,505,725 | +0.01(+0.07%) |
Dec 12, 2006 | 15.62 | 15.68 | 15.57 | 15.62 | 10,454,381 | -0.00(-0.02%) |
Dec 11, 2006 | 15.59 | 15.70 | 15.57 | 15.62 | 2,997,114 | +0.05(+0.32%) |
Dec 08, 2006 | 15.54 | 15.61 | 15.50 | 15.57 | 5,586,202 | +0.00(+0.02%) |
Dec 07, 2006 | 15.78 | 15.82 | 15.57 | 15.57 | 4,087,929 | -0.15(-0.98%) |
Dec 06, 2006 | 15.62 | 15.74 | 15.57 | 15.72 | 5,728,840 | +0.17(+1.06%) |
Dec 05, 2006 | 15.48 | 15.59 | 15.47 | 15.56 | 7,663,269 | +0.08(+0.52%) |
Dec 04, 2006 | 15.49 | 15.54 | 15.43 | 15.48 | 5,466,295 | +0.08(+0.53%) |
Dec 01, 2006 | 15.47 | 15.57 | 15.25 | 15.40 | 5,369,403 | -0.14(-0.88%) |
Nov 30, 2006 | 15.56 | 15.59 | 15.46 | 15.53 | 4,209,541 | +0.01(+0.09%) |
Nov 29, 2006 | 15.50 | 15.63 | 15.42 | 15.52 | 5,059,405 | +0.02(+0.11%) |
Nov 28, 2006 | 15.45 | 15.56 | 15.39 | 15.50 | 5,056,280 | -0.01(-0.07%) |
Nov 27, 2006 | 15.53 | 15.55 | 15.45 | 15.51 | 5,800,444 | -0.08(-0.52%) |
Nov 24, 2006 | 15.59 | 15.66 | 15.53 | 15.59 | 1,450,821 | -0.09(-0.56%) |
Nov 22, 2006 | 15.65 | 15.83 | 15.63 | 15.68 | 3,802,936 | +0.06(+0.41%) |
Nov 21, 2006 | 15.61 | 15.62 | 15.56 | 15.62 | 6,655,707 | +0.07(+0.45%) |
Nov 20, 2006 | 15.61 | 15.78 | 15.51 | 15.55 | 5,462,885 | -0.10(-0.65%) |
Nov 17, 2006 | 15.65 | 15.70 | 15.54 | 15.65 | 6,239,725 | +0.00(+0.02%) |
Nov 16, 2006 | 15.61 | 15.72 | 15.61 | 15.65 | 6,743,790 | +0.06(+0.41%) |
Nov 15, 2006 | 15.60 | 15.66 | 15.52 | 15.58 | 12,186,217 | -0.10(-0.61%) |
Nov 14, 2006 | 15.56 | 15.72 | 15.51 | 15.68 | 8,280,138 | +0.07(+0.47%) |
Nov 13, 2006 | 15.62 | 15.67 | 15.58 | 15.61 | 6,975,933 | -0.04(-0.25%) |
Nov 10, 2006 | 15.72 | 15.79 | 15.62 | 15.64 | 4,917,051 | -0.13(-0.85%) |
Nov 09, 2006 | 15.87 | 15.90 | 15.77 | 15.78 | 3,265,626 | -0.08(-0.53%) |
Nov 08, 2006 | 15.82 | 15.89 | 15.80 | 15.86 | 2,620,912 | -0.01(-0.04%) |
Nov 07, 2006 | 15.85 | 15.94 | 15.77 | 15.87 | 4,329,733 | +0.07(+0.42%) |
Nov 06, 2006 | 15.79 | 15.84 | 15.72 | 15.80 | 2,728,885 | +0.05(+0.31%) |
Nov 03, 2006 | 15.97 | 15.97 | 15.69 | 15.75 | 4,087,929 | -0.14(-0.89%) |
Nov 02, 2006 | 15.79 | 15.93 | 15.78 | 15.89 | 5,128,167 | +0.05(+0.31%) |