Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.32 | 18.43 | 17.66 | 18.16 | 687,222 | -0.27(-1.44%) |
Jan 30, 2007 | 18.06 | 18.42 | 17.88 | 18.42 | 459,872 | +0.35(+1.93%) |
Jan 29, 2007 | 18.22 | 18.36 | 17.67 | 18.07 | 560,344 | -0.17(-0.96%) |
Jan 26, 2007 | 18.04 | 18.45 | 17.53 | 18.25 | 704,476 | +0.27(+1.48%) |
Jan 25, 2007 | 18.53 | 18.53 | 17.89 | 17.98 | 459,180 | -0.41(-2.21%) |
Jan 24, 2007 | 18.22 | 18.59 | 18.12 | 18.39 | 521,217 | +0.23(+1.28%) |
Jan 23, 2007 | 18.19 | 18.38 | 18.06 | 18.16 | 393,611 | -0.02(-0.14%) |
Jan 22, 2007 | 18.53 | 18.63 | 18.05 | 18.18 | 417,035 | -0.30(-1.62%) |
Jan 19, 2007 | 18.27 | 18.71 | 18.22 | 18.48 | 518,003 | +0.22(+1.18%) |
Jan 18, 2007 | 19.10 | 19.10 | 18.03 | 18.27 | 1,144,398 | -1.08(-5.58%) |
Jan 17, 2007 | 19.34 | 19.54 | 19.23 | 19.34 | 397,620 | -0.04(-0.21%) |
Jan 16, 2007 | 19.59 | 19.79 | 19.30 | 19.39 | 653,750 | -0.12(-0.64%) |
Jan 12, 2007 | 19.48 | 19.59 | 19.39 | 19.51 | 250,990 | -0.06(-0.30%) |
Jan 11, 2007 | 19.64 | 19.68 | 19.41 | 19.57 | 637,236 | +0.00(+0.00%) |
Jan 10, 2007 | 19.31 | 19.61 | 19.11 | 19.57 | 589,304 | +0.22(+1.16%) |
Jan 09, 2007 | 19.20 | 19.39 | 18.91 | 19.34 | 687,796 | +0.27(+1.44%) |
Jan 08, 2007 | 19.17 | 19.19 | 18.80 | 19.07 | 511,159 | -0.02(-0.09%) |
Jan 05, 2007 | 19.10 | 19.18 | 18.66 | 19.09 | 680,375 | -0.06(-0.30%) |
Jan 04, 2007 | 18.82 | 19.25 | 18.61 | 19.15 | 703,760 | +0.38(+2.04%) |
Jan 03, 2007 | 18.64 | 19.15 | 18.44 | 18.76 | 608,761 | +0.02(+0.09%) |
Dec 29, 2006 | 19.00 | 19.19 | 18.71 | 18.75 | 345,058 | -0.33(-1.74%) |
Dec 28, 2006 | 19.07 | 19.17 | 18.94 | 19.08 | 310,977 | +0.03(+0.13%) |
Dec 27, 2006 | 18.78 | 19.06 | 18.74 | 19.05 | 382,994 | +0.26(+1.37%) |
Dec 26, 2006 | 18.37 | 18.88 | 18.27 | 18.80 | 383,970 | +0.47(+2.58%) |
Dec 22, 2006 | 18.51 | 18.54 | 18.24 | 18.32 | 398,301 | -0.17(-0.90%) |
Dec 21, 2006 | 18.53 | 18.71 | 18.36 | 18.49 | 423,753 | -0.10(-0.54%) |
Dec 20, 2006 | 18.58 | 18.88 | 18.50 | 18.59 | 1,117,436 | -0.13(-0.71%) |
Dec 19, 2006 | 18.76 | 18.76 | 18.38 | 18.72 | 5,011,423 | -0.02(-0.13%) |
Dec 18, 2006 | 18.20 | 19.39 | 18.20 | 18.75 | 1,515,631 | +0.66(+3.67%) |
Dec 15, 2006 | 18.22 | 18.43 | 17.78 | 18.08 | 1,440,969 | +0.56(+3.17%) |
Dec 14, 2006 | 17.28 | 17.61 | 17.28 | 17.53 | 371,564 | +0.22(+1.25%) |
Dec 13, 2006 | 17.63 | 17.71 | 17.24 | 17.31 | 409,318 | -0.20(-1.14%) |
Dec 12, 2006 | 17.52 | 17.72 | 17.42 | 17.51 | 496,373 | +0.04(+0.24%) |
Dec 11, 2006 | 17.44 | 17.68 | 17.22 | 17.47 | 915,957 | +0.18(+1.06%) |
Dec 08, 2006 | 17.20 | 17.47 | 16.97 | 17.29 | 453,452 | +0.13(+0.77%) |
Dec 07, 2006 | 17.11 | 17.38 | 17.00 | 17.15 | 847,491 | -0.01(-0.05%) |
Dec 06, 2006 | 17.31 | 17.36 | 17.07 | 17.16 | 1,583,416 | -0.22(-1.29%) |
Dec 05, 2006 | 17.56 | 17.58 | 17.35 | 17.39 | 477,406 | -0.06(-0.33%) |
Dec 04, 2006 | 17.18 | 17.72 | 17.18 | 17.44 | 932,651 | +0.22(+1.25%) |
Dec 01, 2006 | 17.22 | 17.51 | 16.89 | 17.23 | 555,575 | -0.02(-0.12%) |
Nov 30, 2006 | 17.18 | 17.48 | 17.09 | 17.25 | 679,075 | +0.01(+0.07%) |
Nov 29, 2006 | 17.23 | 17.39 | 17.09 | 17.24 | 481,351 | +0.17(+0.97%) |
Nov 28, 2006 | 17.06 | 17.26 | 17.00 | 17.07 | 854,844 | -0.03(-0.19%) |
Nov 27, 2006 | 17.45 | 17.45 | 17.09 | 17.10 | 744,697 | -0.38(-2.18%) |
Nov 24, 2006 | 17.44 | 17.62 | 17.34 | 17.48 | 164,542 | -0.13(-0.75%) |
Nov 22, 2006 | 17.55 | 17.73 | 17.50 | 17.62 | 264,507 | +0.05(+0.28%) |
Nov 21, 2006 | 17.56 | 17.73 | 17.42 | 17.57 | 676,715 | +0.09(+0.52%) |
Nov 20, 2006 | 17.43 | 17.54 | 17.30 | 17.48 | 1,177,621 | +0.04(+0.24%) |
Nov 17, 2006 | 17.77 | 17.80 | 17.35 | 17.44 | 866,654 | -0.32(-1.82%) |
Nov 16, 2006 | 17.89 | 17.92 | 17.53 | 17.76 | 381,402 | -0.10(-0.56%) |
Nov 15, 2006 | 18.06 | 18.19 | 17.77 | 17.86 | 695,493 | -0.21(-1.15%) |
Nov 14, 2006 | 17.93 | 18.10 | 17.73 | 18.07 | 671,227 | +0.19(+1.07%) |
Nov 13, 2006 | 17.62 | 18.06 | 17.57 | 17.88 | 373,529 | +0.22(+1.22%) |
Nov 10, 2006 | 17.14 | 17.67 | 17.14 | 17.66 | 303,411 | +0.45(+2.60%) |
Nov 09, 2006 | 17.79 | 17.79 | 17.17 | 17.21 | 569,027 | -0.47(-2.68%) |
Nov 08, 2006 | 17.77 | 17.85 | 17.48 | 17.68 | 436,775 | -0.21(-1.16%) |
Nov 07, 2006 | 17.68 | 18.16 | 17.68 | 17.89 | 459,742 | +0.27(+1.56%) |
Nov 06, 2006 | 17.16 | 17.77 | 17.14 | 17.62 | 423,062 | +0.46(+2.71%) |
Nov 03, 2006 | 17.09 | 17.18 | 16.80 | 17.15 | 329,244 | +0.13(+0.78%) |
Nov 02, 2006 | 17.06 | 17.14 | 16.60 | 17.02 | 513,741 | -0.04(-0.24%) |