Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.67 | 19.10 | 18.67 | 18.95 | 369,244 | +0.16(+0.86%) |
Jan 30, 2007 | 18.76 | 18.89 | 18.67 | 18.79 | 528,005 | +0.38(+2.06%) |
Jan 29, 2007 | 18.30 | 18.82 | 18.21 | 18.41 | 502,982 | -0.15(-0.78%) |
Jan 26, 2007 | 18.37 | 18.61 | 18.25 | 18.55 | 307,020 | +0.15(+0.83%) |
Jan 25, 2007 | 18.60 | 18.97 | 18.26 | 18.40 | 441,378 | -0.11(-0.61%) |
Jan 24, 2007 | 18.42 | 18.63 | 18.12 | 18.51 | 463,736 | +0.22(+1.19%) |
Jan 23, 2007 | 17.83 | 18.49 | 17.83 | 18.30 | 622,722 | +0.71(+4.03%) |
Jan 22, 2007 | 17.90 | 18.00 | 17.34 | 17.59 | 295,032 | -0.15(-0.86%) |
Jan 19, 2007 | 17.46 | 17.84 | 17.46 | 17.74 | 333,444 | +0.39(+2.28%) |
Jan 18, 2007 | 17.79 | 17.95 | 17.19 | 17.34 | 352,232 | -0.35(-1.96%) |
Jan 17, 2007 | 17.36 | 17.85 | 17.33 | 17.69 | 305,087 | +0.10(+0.60%) |
Jan 16, 2007 | 17.81 | 17.90 | 17.39 | 17.59 | 460,900 | +0.00(+0.00%) |
Jan 12, 2007 | 17.26 | 17.72 | 17.24 | 17.59 | 321,956 | +0.42(+2.44%) |
Jan 11, 2007 | 17.06 | 17.55 | 16.89 | 17.17 | 526,065 | +0.21(+1.24%) |
Jan 10, 2007 | 17.13 | 17.20 | 16.70 | 16.96 | 506,195 | -0.33(-1.91%) |
Jan 09, 2007 | 17.37 | 17.45 | 16.83 | 17.29 | 466,399 | -0.02(-0.14%) |
Jan 08, 2007 | 17.59 | 17.63 | 17.08 | 17.31 | 512,652 | -0.06(-0.32%) |
Jan 05, 2007 | 17.52 | 17.52 | 16.98 | 17.37 | 744,429 | -0.28(-1.60%) |
Jan 04, 2007 | 18.21 | 18.49 | 17.35 | 17.65 | 884,753 | -0.38(-2.10%) |
Jan 03, 2007 | 19.05 | 19.34 | 17.89 | 18.03 | 959,280 | -0.88(-4.65%) |
Dec 29, 2006 | 19.10 | 19.10 | 18.70 | 18.91 | 213,123 | -0.06(-0.30%) |
Dec 28, 2006 | 19.10 | 19.13 | 18.80 | 18.96 | 232,136 | +0.10(+0.56%) |
Dec 27, 2006 | 18.56 | 18.90 | 18.55 | 18.86 | 334,852 | +0.51(+2.77%) |
Dec 26, 2006 | 18.34 | 18.61 | 18.21 | 18.35 | 158,228 | +0.23(+1.29%) |
Dec 22, 2006 | 18.13 | 18.30 | 18.02 | 18.12 | 226,190 | +0.02(+0.09%) |
Dec 21, 2006 | 18.58 | 18.58 | 18.01 | 18.10 | 418,644 | -0.25(-1.36%) |
Dec 20, 2006 | 18.67 | 18.88 | 18.33 | 18.35 | 349,236 | -0.45(-2.40%) |
Dec 19, 2006 | 18.21 | 18.82 | 18.21 | 18.80 | 353,722 | +0.55(+3.00%) |
Dec 18, 2006 | 18.51 | 18.61 | 18.22 | 18.26 | 447,322 | -0.25(-1.35%) |
Dec 15, 2006 | 18.80 | 18.88 | 18.15 | 18.51 | 1,228,442 | -0.27(-1.46%) |
Dec 14, 2006 | 18.60 | 18.86 | 18.50 | 18.78 | 454,994 | +0.08(+0.43%) |
Dec 13, 2006 | 18.26 | 18.78 | 18.19 | 18.70 | 330,745 | +0.14(+0.74%) |
Dec 12, 2006 | 18.48 | 18.63 | 18.17 | 18.56 | 474,511 | +0.02(+0.13%) |
Dec 11, 2006 | 18.46 | 18.75 | 18.38 | 18.54 | 362,455 | +0.19(+1.05%) |
Dec 08, 2006 | 18.75 | 18.94 | 18.17 | 18.34 | 405,970 | -0.39(-2.11%) |
Dec 07, 2006 | 18.70 | 18.93 | 18.43 | 18.74 | 387,474 | +0.10(+0.52%) |
Dec 06, 2006 | 18.65 | 19.08 | 18.61 | 18.64 | 407,020 | -0.16(-0.86%) |
Dec 05, 2006 | 18.90 | 19.06 | 18.50 | 18.80 | 600,386 | +0.02(+0.09%) |
Dec 04, 2006 | 18.51 | 18.84 | 18.23 | 18.79 | 419,782 | +0.23(+1.22%) |
Dec 01, 2006 | 18.54 | 18.78 | 18.42 | 18.56 | 373,177 | +0.07(+0.39%) |
Nov 30, 2006 | 18.39 | 18.55 | 18.26 | 18.49 | 495,426 | +0.35(+1.96%) |
Nov 29, 2006 | 18.08 | 18.17 | 17.90 | 18.13 | 305,520 | +0.00(+0.00%) |
Nov 28, 2006 | 17.95 | 18.19 | 17.72 | 18.13 | 394,435 | +0.02(+0.13%) |
Nov 27, 2006 | 18.30 | 18.49 | 17.93 | 18.11 | 589,405 | -0.19(-1.06%) |
Nov 24, 2006 | 17.99 | 18.51 | 17.97 | 18.30 | 507,872 | +0.58(+3.27%) |
Nov 22, 2006 | 17.76 | 17.93 | 17.54 | 17.72 | 456,761 | +0.13(+0.73%) |
Nov 21, 2006 | 17.43 | 17.60 | 17.26 | 17.59 | 590,765 | +0.43(+2.49%) |
Nov 20, 2006 | 17.59 | 17.87 | 17.17 | 17.17 | 496,613 | -0.36(-2.07%) |
Nov 17, 2006 | 16.93 | 17.56 | 16.53 | 17.53 | 1,073,493 | +0.37(+2.16%) |
Nov 16, 2006 | 18.18 | 18.21 | 17.09 | 17.16 | 655,238 | -0.94(-5.21%) |
Nov 15, 2006 | 18.20 | 18.29 | 17.92 | 18.10 | 812,005 | -0.16(-0.88%) |
Nov 14, 2006 | 18.54 | 18.54 | 17.89 | 18.26 | 389,693 | -0.23(-1.26%) |
Nov 13, 2006 | 18.16 | 18.54 | 18.06 | 18.50 | 217,842 | -0.04(-0.22%) |
Nov 10, 2006 | 18.71 | 18.80 | 18.34 | 18.54 | 287,850 | -0.35(-1.83%) |
Nov 09, 2006 | 18.40 | 19.00 | 18.06 | 18.88 | 788,039 | +0.75(+4.13%) |
Nov 08, 2006 | 18.34 | 18.35 | 17.92 | 18.13 | 457,680 | -0.27(-1.45%) |
Nov 07, 2006 | 18.45 | 18.74 | 18.22 | 18.40 | 450,040 | +0.44(+2.42%) |
Nov 06, 2006 | 18.29 | 18.43 | 17.92 | 17.97 | 437,477 | -0.23(-1.24%) |
Nov 03, 2006 | 18.52 | 18.70 | 18.02 | 18.19 | 685,375 | -0.24(-1.31%) |
Nov 02, 2006 | 18.53 | 18.75 | 18.26 | 18.43 | 489,377 | -0.02(-0.09%) |