Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.00 | 17.22 | 16.96 | 17.09 | 2,193,083 | -0.00(-0.02%) |
Jan 30, 2007 | 17.05 | 17.12 | 16.92 | 17.09 | 538,148 | +0.04(+0.24%) |
Jan 29, 2007 | 17.00 | 17.23 | 16.94 | 17.05 | 1,170,136 | -0.07(-0.43%) |
Jan 26, 2007 | 17.11 | 17.17 | 16.74 | 17.13 | 1,670,803 | +0.10(+0.58%) |
Jan 25, 2007 | 16.67 | 17.34 | 16.56 | 17.03 | 2,348,481 | +0.36(+2.17%) |
Jan 24, 2007 | 16.71 | 16.95 | 16.55 | 16.67 | 2,153,412 | +0.04(+0.26%) |
Jan 23, 2007 | 16.35 | 16.75 | 16.31 | 16.62 | 1,798,842 | +0.31(+1.88%) |
Jan 22, 2007 | 16.06 | 16.35 | 15.97 | 16.32 | 2,199,922 | +0.22(+1.34%) |
Jan 19, 2007 | 15.61 | 16.26 | 15.49 | 16.10 | 2,288,565 | +0.49(+3.16%) |
Jan 18, 2007 | 15.80 | 15.81 | 15.54 | 15.61 | 1,146,334 | -0.22(-1.39%) |
Jan 17, 2007 | 15.75 | 15.98 | 15.55 | 15.83 | 1,801,578 | +0.02(+0.12%) |
Jan 16, 2007 | 16.02 | 16.08 | 15.76 | 15.81 | 1,199,410 | -0.15(-0.92%) |
Jan 12, 2007 | 16.13 | 16.16 | 15.83 | 15.95 | 1,311,581 | -0.17(-1.07%) |
Jan 11, 2007 | 16.15 | 16.23 | 15.90 | 16.13 | 1,875,994 | -0.03(-0.16%) |
Jan 10, 2007 | 16.44 | 16.48 | 16.05 | 16.15 | 1,640,982 | -0.41(-2.45%) |
Jan 09, 2007 | 16.66 | 16.81 | 16.47 | 16.56 | 1,485,036 | -0.05(-0.33%) |
Jan 08, 2007 | 16.75 | 16.76 | 16.55 | 16.61 | 807,358 | -0.10(-0.59%) |
Jan 05, 2007 | 16.85 | 16.85 | 16.62 | 16.71 | 813,104 | -0.25(-1.47%) |
Jan 04, 2007 | 17.27 | 17.27 | 16.87 | 16.96 | 1,320,883 | -0.31(-1.82%) |
Jan 03, 2007 | 17.27 | 17.36 | 16.81 | 17.27 | 1,561,094 | +0.16(+0.92%) |
Dec 29, 2006 | 16.98 | 17.17 | 16.91 | 17.12 | 1,088,881 | +0.08(+0.49%) |
Dec 28, 2006 | 17.21 | 17.25 | 17.02 | 17.03 | 937,860 | -0.23(-1.31%) |
Dec 27, 2006 | 17.16 | 17.31 | 17.03 | 17.26 | 1,066,994 | +0.15(+0.88%) |
Dec 26, 2006 | 17.01 | 17.21 | 16.99 | 17.11 | 634,177 | +0.07(+0.39%) |
Dec 22, 2006 | 17.31 | 17.31 | 17.04 | 17.04 | 1,038,540 | -0.18(-1.02%) |
Dec 21, 2006 | 17.11 | 17.37 | 17.05 | 17.22 | 642,932 | +0.07(+0.43%) |
Dec 20, 2006 | 16.97 | 17.30 | 16.97 | 17.15 | 1,126,089 | +0.14(+0.84%) |
Dec 19, 2006 | 16.81 | 17.09 | 16.73 | 17.00 | 1,260,694 | +0.14(+0.82%) |
Dec 18, 2006 | 16.96 | 17.10 | 16.76 | 16.86 | 1,281,487 | +0.01(+0.09%) |
Dec 15, 2006 | 17.23 | 17.23 | 16.85 | 16.85 | 1,404,054 | -0.31(-1.83%) |
Dec 14, 2006 | 17.23 | 17.27 | 17.14 | 17.16 | 663,725 | -0.03(-0.17%) |
Dec 13, 2006 | 17.18 | 17.25 | 17.03 | 17.19 | 883,689 | +0.11(+0.64%) |
Dec 12, 2006 | 17.09 | 17.16 | 16.95 | 17.08 | 941,143 | +0.09(+0.52%) |
Dec 11, 2006 | 17.23 | 17.23 | 16.94 | 17.00 | 1,038,540 | -0.15(-0.87%) |
Dec 08, 2006 | 17.36 | 17.40 | 17.03 | 17.15 | 699,565 | -0.12(-0.72%) |
Dec 07, 2006 | 17.27 | 17.36 | 16.95 | 17.27 | 2,430,284 | +0.12(+0.70%) |
Dec 06, 2006 | 17.18 | 17.34 | 17.02 | 17.15 | 3,608,628 | +0.34(+2.00%) |
Dec 05, 2006 | 16.61 | 16.82 | 16.45 | 16.81 | 1,201,325 | +0.26(+1.57%) |
Dec 04, 2006 | 16.25 | 16.63 | 16.25 | 16.55 | 661,536 | +0.22(+1.37%) |
Dec 01, 2006 | 16.15 | 16.51 | 16.08 | 16.33 | 981,087 | -0.12(-0.76%) |
Nov 30, 2006 | 16.40 | 16.55 | 16.19 | 16.46 | 1,120,070 | +0.01(+0.07%) |
Nov 29, 2006 | 16.30 | 16.52 | 16.25 | 16.44 | 1,121,164 | +0.24(+1.51%) |
Nov 28, 2006 | 16.16 | 16.44 | 16.03 | 16.20 | 879,312 | -0.03(-0.18%) |
Nov 27, 2006 | 16.51 | 16.55 | 16.12 | 16.23 | 1,236,618 | -0.31(-1.88%) |
Nov 24, 2006 | 16.47 | 16.63 | 16.42 | 16.54 | 247,870 | -0.02(-0.13%) |
Nov 22, 2006 | 16.36 | 16.61 | 16.30 | 16.56 | 933,483 | +0.27(+1.64%) |
Nov 21, 2006 | 16.41 | 16.41 | 16.17 | 16.29 | 1,496,527 | -0.07(-0.40%) |
Nov 20, 2006 | 16.28 | 16.50 | 16.23 | 16.36 | 1,224,033 | +0.04(+0.27%) |
Nov 17, 2006 | 16.33 | 16.35 | 16.17 | 16.32 | 988,200 | -0.04(-0.27%) |
Nov 16, 2006 | 16.34 | 16.39 | 16.19 | 16.36 | 1,043,739 | +0.07(+0.43%) |
Nov 15, 2006 | 16.10 | 16.36 | 16.09 | 16.29 | 1,200,778 | +0.29(+1.83%) |
Nov 14, 2006 | 15.65 | 16.01 | 15.64 | 16.00 | 884,784 | +0.28(+1.79%) |
Nov 13, 2006 | 15.68 | 15.83 | 15.60 | 15.72 | 1,302,827 | -0.04(-0.26%) |
Nov 10, 2006 | 15.55 | 15.77 | 15.48 | 15.76 | 2,170,649 | -0.13(-0.81%) |
Nov 09, 2006 | 16.23 | 16.23 | 15.83 | 15.89 | 828,151 | -0.31(-1.92%) |
Nov 08, 2006 | 15.74 | 16.30 | 15.71 | 16.20 | 1,393,932 | +0.15(+0.93%) |
Nov 07, 2006 | 16.22 | 16.35 | 15.97 | 16.05 | 1,142,778 | -0.20(-1.26%) |
Nov 06, 2006 | 15.76 | 16.30 | 15.76 | 16.25 | 1,462,329 | +0.62(+3.98%) |
Nov 03, 2006 | 15.72 | 15.85 | 15.54 | 15.63 | 974,794 | +0.03(+0.21%) |
Nov 02, 2006 | 15.44 | 15.87 | 15.34 | 15.60 | 1,284,770 | +0.04(+0.26%) |