Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.77 | 19.12 | 18.69 | 19.01 | 640,500 | +0.23(+1.21%) |
Jan 30, 2007 | 18.68 | 18.83 | 18.56 | 18.78 | 292,990 | +0.08(+0.43%) |
Jan 29, 2007 | 18.16 | 18.77 | 18.10 | 18.70 | 599,304 | +0.53(+2.92%) |
Jan 26, 2007 | 18.02 | 18.20 | 17.92 | 18.17 | 247,716 | +0.20(+1.11%) |
Jan 25, 2007 | 17.94 | 18.06 | 17.81 | 17.97 | 473,271 | +0.06(+0.33%) |
Jan 24, 2007 | 17.67 | 17.99 | 17.67 | 17.91 | 687,949 | +0.04(+0.21%) |
Jan 23, 2007 | 17.91 | 18.02 | 17.83 | 17.87 | 499,239 | -0.04(-0.21%) |
Jan 22, 2007 | 17.91 | 17.99 | 17.80 | 17.91 | 519,361 | +0.03(+0.16%) |
Jan 19, 2007 | 18.02 | 18.04 | 17.86 | 17.88 | 342,887 | -0.14(-0.78%) |
Jan 18, 2007 | 18.16 | 18.25 | 18.01 | 18.02 | 407,331 | -0.17(-0.93%) |
Jan 17, 2007 | 17.80 | 18.23 | 17.79 | 18.19 | 501,278 | +0.36(+2.02%) |
Jan 16, 2007 | 18.26 | 18.33 | 17.79 | 17.83 | 502,638 | -0.08(-0.45%) |
Jan 12, 2007 | 17.62 | 17.91 | 17.52 | 17.91 | 503,726 | +0.27(+1.54%) |
Jan 11, 2007 | 17.31 | 17.96 | 17.28 | 17.64 | 620,106 | +0.38(+2.17%) |
Jan 10, 2007 | 16.92 | 17.31 | 16.89 | 17.26 | 402,301 | +0.20(+1.16%) |
Jan 09, 2007 | 17.06 | 17.15 | 16.95 | 17.06 | 516,098 | +0.03(+0.17%) |
Jan 08, 2007 | 17.00 | 17.12 | 16.81 | 17.03 | 610,045 | +0.07(+0.39%) |
Jan 05, 2007 | 17.36 | 17.37 | 16.87 | 16.97 | 584,893 | -0.46(-2.66%) |
Jan 04, 2007 | 16.99 | 17.48 | 16.84 | 17.43 | 601,208 | +0.43(+2.51%) |
Jan 03, 2007 | 16.84 | 17.11 | 16.73 | 17.01 | 707,935 | +0.30(+1.81%) |
Dec 29, 2006 | 16.87 | 16.94 | 16.70 | 16.70 | 321,405 | -0.21(-1.22%) |
Dec 28, 2006 | 17.14 | 17.17 | 16.87 | 16.91 | 579,455 | -0.24(-1.41%) |
Dec 27, 2006 | 16.98 | 17.48 | 16.96 | 17.15 | 462,802 | +0.17(+1.00%) |
Dec 26, 2006 | 16.93 | 17.14 | 16.93 | 16.98 | 374,973 | -0.01(-0.04%) |
Dec 22, 2006 | 17.06 | 17.13 | 16.92 | 16.99 | 191,565 | -0.12(-0.69%) |
Dec 21, 2006 | 17.26 | 17.51 | 16.91 | 17.11 | 389,113 | -0.17(-0.98%) |
Dec 20, 2006 | 17.28 | 17.62 | 17.16 | 17.28 | 340,304 | +0.03(+0.17%) |
Dec 19, 2006 | 17.32 | 17.42 | 17.17 | 17.25 | 487,003 | -0.18(-1.05%) |
Dec 18, 2006 | 17.08 | 17.65 | 17.08 | 17.43 | 478,437 | +0.43(+2.51%) |
Dec 15, 2006 | 17.06 | 17.06 | 16.76 | 17.01 | 681,423 | -0.05(-0.30%) |
Dec 14, 2006 | 15.83 | 17.38 | 15.78 | 17.06 | 992,088 | +1.25(+7.91%) |
Dec 13, 2006 | 16.76 | 16.76 | 15.48 | 15.81 | 889,984 | +0.40(+2.58%) |
Dec 12, 2006 | 15.26 | 15.41 | 15.14 | 15.41 | 140,309 | +0.08(+0.53%) |
Dec 11, 2006 | 15.37 | 15.40 | 15.27 | 15.33 | 109,718 | -0.08(-0.53%) |
Dec 08, 2006 | 15.26 | 15.41 | 15.06 | 15.41 | 106,999 | +0.15(+0.96%) |
Dec 07, 2006 | 15.37 | 15.41 | 15.26 | 15.26 | 124,401 | -0.15(-0.95%) |
Dec 06, 2006 | 15.27 | 15.41 | 15.25 | 15.41 | 115,836 | +0.07(+0.43%) |
Dec 05, 2006 | 15.36 | 15.41 | 15.33 | 15.34 | 125,761 | -0.05(-0.33%) |
Dec 04, 2006 | 15.33 | 15.40 | 15.23 | 15.39 | 200,946 | +0.06(+0.38%) |
Dec 01, 2006 | 15.16 | 15.34 | 14.94 | 15.34 | 250,299 | +0.06(+0.39%) |
Nov 30, 2006 | 15.25 | 15.34 | 15.13 | 15.28 | 148,330 | +0.00(+0.00%) |
Nov 29, 2006 | 15.18 | 15.34 | 15.05 | 15.28 | 112,709 | +0.14(+0.92%) |
Nov 28, 2006 | 14.89 | 15.14 | 14.89 | 15.14 | 142,484 | +0.20(+1.33%) |
Nov 27, 2006 | 15.25 | 15.25 | 14.86 | 14.94 | 153,225 | -0.38(-2.45%) |
Nov 24, 2006 | 15.12 | 15.34 | 15.10 | 15.31 | 26,375 | +0.08(+0.53%) |
Nov 22, 2006 | 15.31 | 15.33 | 15.17 | 15.23 | 50,032 | -0.07(-0.43%) |
Nov 21, 2006 | 15.35 | 15.35 | 15.23 | 15.30 | 154,992 | -0.05(-0.34%) |
Nov 20, 2006 | 15.26 | 15.37 | 15.19 | 15.35 | 149,826 | +0.09(+0.58%) |
Nov 17, 2006 | 15.25 | 15.29 | 15.12 | 15.26 | 183,136 | +0.01(+0.05%) |
Nov 16, 2006 | 15.21 | 15.30 | 15.15 | 15.25 | 150,641 | +0.04(+0.29%) |
Nov 15, 2006 | 15.15 | 15.22 | 15.09 | 15.21 | 187,486 | +0.07(+0.44%) |
Nov 14, 2006 | 15.08 | 15.15 | 14.71 | 15.14 | 239,558 | +0.10(+0.64%) |
Nov 13, 2006 | 14.87 | 15.07 | 14.86 | 15.05 | 178,105 | +0.11(+0.74%) |
Nov 10, 2006 | 14.69 | 14.94 | 14.67 | 14.94 | 137,589 | +0.20(+1.35%) |
Nov 09, 2006 | 14.79 | 15.00 | 14.61 | 14.74 | 210,599 | -0.24(-1.57%) |
Nov 08, 2006 | 14.75 | 15.02 | 14.75 | 14.98 | 171,443 | +0.15(+1.04%) |
Nov 07, 2006 | 14.71 | 14.92 | 14.71 | 14.82 | 199,043 | +0.09(+0.60%) |
Nov 06, 2006 | 14.67 | 14.78 | 14.55 | 14.73 | 310,257 | +0.05(+0.35%) |
Nov 03, 2006 | 14.45 | 14.68 | 14.40 | 14.68 | 174,162 | +0.27(+1.89%) |
Nov 02, 2006 | 14.42 | 14.57 | 14.40 | 14.41 | 125,897 | -0.11(-0.76%) |