Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.85 | 19.88 | 19.15 | 19.29 | 639,921 | -0.60(-3.02%) |
Jan 30, 2007 | 18.68 | 20.11 | 18.60 | 19.89 | 623,044 | +1.31(+7.05%) |
Jan 29, 2007 | 18.25 | 18.60 | 18.25 | 18.58 | 173,799 | +0.02(+0.11%) |
Jan 26, 2007 | 18.23 | 18.70 | 18.22 | 18.56 | 210,842 | +0.29(+1.59%) |
Jan 25, 2007 | 18.44 | 18.46 | 18.10 | 18.27 | 225,886 | +0.10(+0.55%) |
Jan 24, 2007 | 18.24 | 18.53 | 17.90 | 18.17 | 157,772 | +0.01(+0.06%) |
Jan 23, 2007 | 18.05 | 18.50 | 17.73 | 18.16 | 239,148 | +0.16(+0.89%) |
Jan 22, 2007 | 17.59 | 18.20 | 17.42 | 18.00 | 258,888 | +0.36(+2.04%) |
Jan 19, 2007 | 17.48 | 17.90 | 17.27 | 17.64 | 172,696 | +0.19(+1.09%) |
Jan 18, 2007 | 17.27 | 17.50 | 17.15 | 17.45 | 169,375 | +0.13(+0.75%) |
Jan 17, 2007 | 17.32 | 17.56 | 17.11 | 17.32 | 183,073 | -0.06(-0.35%) |
Jan 16, 2007 | 17.23 | 17.96 | 16.78 | 17.38 | 422,046 | +0.29(+1.70%) |
Jan 12, 2007 | 16.71 | 17.30 | 16.71 | 17.09 | 232,539 | +0.41(+2.46%) |
Jan 11, 2007 | 17.59 | 17.93 | 16.41 | 16.68 | 545,107 | -1.01(-5.71%) |
Jan 10, 2007 | 17.33 | 17.84 | 17.20 | 17.69 | 182,274 | +0.23(+1.32%) |
Jan 09, 2007 | 17.33 | 17.55 | 17.25 | 17.46 | 241,663 | +0.15(+0.87%) |
Jan 08, 2007 | 17.13 | 17.45 | 17.10 | 17.31 | 177,099 | +0.25(+1.47%) |
Jan 05, 2007 | 16.62 | 17.31 | 16.51 | 17.06 | 407,525 | +0.44(+2.65%) |
Jan 04, 2007 | 15.84 | 17.19 | 15.71 | 16.62 | 493,502 | +0.82(+5.19%) |
Jan 03, 2007 | 15.88 | 16.30 | 15.45 | 15.80 | 373,198 | +0.07(+0.45%) |
Dec 29, 2006 | 15.70 | 15.83 | 15.37 | 15.73 | 186,935 | +0.02(+0.13%) |
Dec 28, 2006 | 15.71 | 15.95 | 15.44 | 15.71 | 171,448 | +0.00(+0.00%) |
Dec 27, 2006 | 15.65 | 15.91 | 15.55 | 15.71 | 331,722 | +0.05(+0.32%) |
Dec 26, 2006 | 15.60 | 15.70 | 15.45 | 15.66 | 256,775 | +0.04(+0.26%) |
Dec 22, 2006 | 15.24 | 15.63 | 15.03 | 15.62 | 144,379 | +0.43(+2.83%) |
Dec 21, 2006 | 15.45 | 15.50 | 14.88 | 15.19 | 281,369 | -0.11(-0.72%) |
Dec 20, 2006 | 16.36 | 16.46 | 15.30 | 15.30 | 328,052 | -1.10(-6.71%) |
Dec 19, 2006 | 15.92 | 16.42 | 15.81 | 16.40 | 130,376 | +0.33(+2.05%) |
Dec 18, 2006 | 16.95 | 17.00 | 15.99 | 16.07 | 214,369 | -0.87(-5.14%) |
Dec 15, 2006 | 16.92 | 17.10 | 16.66 | 16.94 | 352,443 | +0.05(+0.30%) |
Dec 14, 2006 | 17.06 | 17.26 | 16.75 | 16.89 | 150,357 | -0.21(-1.23%) |
Dec 13, 2006 | 17.51 | 17.68 | 16.90 | 17.10 | 148,778 | -0.25(-1.44%) |
Dec 12, 2006 | 17.55 | 17.85 | 17.34 | 17.35 | 147,487 | -0.30(-1.70%) |
Dec 11, 2006 | 18.24 | 18.28 | 17.62 | 17.65 | 190,539 | -0.53(-2.92%) |
Dec 08, 2006 | 17.38 | 18.49 | 17.29 | 18.18 | 713,574 | +0.95(+5.51%) |
Dec 07, 2006 | 16.01 | 17.44 | 16.00 | 17.23 | 515,444 | +1.21(+7.55%) |
Dec 06, 2006 | 15.74 | 16.31 | 15.56 | 16.02 | 215,666 | +0.21(+1.33%) |
Dec 05, 2006 | 16.93 | 17.06 | 15.58 | 15.81 | 369,632 | -0.89(-5.33%) |
Dec 04, 2006 | 17.41 | 17.41 | 16.67 | 16.70 | 129,621 | -0.60(-3.47%) |
Dec 01, 2006 | 17.41 | 17.41 | 16.54 | 17.30 | 272,156 | +0.01(+0.06%) |
Nov 30, 2006 | 17.28 | 17.50 | 16.82 | 17.29 | 406,200 | +0.07(+0.41%) |
Nov 29, 2006 | 16.95 | 17.50 | 16.81 | 17.22 | 146,329 | +0.41(+2.44%) |
Nov 28, 2006 | 16.62 | 16.97 | 16.30 | 16.81 | 228,831 | +0.18(+1.08%) |
Nov 27, 2006 | 17.34 | 17.43 | 16.62 | 16.63 | 248,778 | -0.81(-4.64%) |
Nov 24, 2006 | 16.96 | 17.52 | 16.85 | 17.44 | 110,478 | +0.39(+2.29%) |
Nov 22, 2006 | 17.20 | 17.25 | 16.93 | 17.05 | 147,747 | +0.00(+0.00%) |
Nov 21, 2006 | 17.90 | 17.92 | 16.99 | 17.05 | 474,160 | -0.79(-4.43%) |
Nov 20, 2006 | 17.70 | 17.86 | 17.25 | 17.84 | 183,798 | +0.18(+1.02%) |
Nov 17, 2006 | 16.96 | 17.68 | 16.80 | 17.66 | 281,563 | +0.70(+4.13%) |
Nov 16, 2006 | 16.51 | 17.06 | 16.30 | 16.96 | 520,753 | +0.49(+2.98%) |
Nov 15, 2006 | 16.24 | 16.88 | 15.91 | 16.47 | 277,206 | +0.18(+1.10%) |
Nov 14, 2006 | 15.89 | 16.30 | 15.41 | 16.29 | 100,863 | +0.46(+2.91%) |
Nov 13, 2006 | 15.65 | 16.35 | 15.48 | 15.83 | 164,393 | +0.10(+0.64%) |
Nov 10, 2006 | 15.03 | 15.76 | 14.82 | 15.73 | 171,918 | +0.67(+4.45%) |
Nov 09, 2006 | 15.50 | 15.50 | 14.79 | 15.06 | 75,369 | -0.49(-3.15%) |
Nov 08, 2006 | 15.21 | 15.55 | 15.00 | 15.55 | 185,183 | +0.11(+0.71%) |
Nov 07, 2006 | 15.88 | 15.88 | 15.25 | 15.44 | 236,852 | -0.26(-1.66%) |
Nov 06, 2006 | 14.73 | 15.88 | 14.70 | 15.70 | 262,457 | +1.10(+7.53%) |
Nov 03, 2006 | 13.59 | 15.10 | 13.56 | 14.60 | 395,665 | +1.01(+7.43%) |
Nov 02, 2006 | 14.12 | 14.13 | 13.52 | 13.59 | 224,590 | -0.58(-4.09%) |