Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.88 | 17.03 | 16.79 | 17.02 | 2,654,427 | +0.11(+0.62%) |
Jan 30, 2007 | 16.82 | 16.94 | 16.70 | 16.91 | 2,592,912 | +0.11(+0.68%) |
Jan 29, 2007 | 16.69 | 16.85 | 16.63 | 16.80 | 3,267,724 | +0.06(+0.34%) |
Jan 26, 2007 | 16.73 | 16.79 | 16.61 | 16.74 | 2,667,410 | +0.00(+0.00%) |
Jan 25, 2007 | 16.84 | 16.89 | 16.72 | 16.74 | 2,543,143 | -0.10(-0.59%) |
Jan 24, 2007 | 16.84 | 16.89 | 16.71 | 16.84 | 2,567,255 | -0.02(-0.12%) |
Jan 23, 2007 | 16.76 | 16.91 | 16.71 | 16.86 | 2,741,599 | +0.13(+0.80%) |
Jan 22, 2007 | 16.85 | 16.89 | 16.65 | 16.72 | 2,781,167 | -0.17(-0.99%) |
Jan 19, 2007 | 16.73 | 16.94 | 16.64 | 16.89 | 3,176,533 | +0.16(+0.93%) |
Jan 18, 2007 | 16.81 | 16.83 | 16.68 | 16.73 | 3,267,415 | +0.04(+0.23%) |
Jan 17, 2007 | 16.82 | 16.83 | 16.57 | 16.70 | 4,659,081 | -0.13(-0.75%) |
Jan 16, 2007 | 16.89 | 16.92 | 16.80 | 16.82 | 2,742,836 | -0.05(-0.29%) |
Jan 12, 2007 | 16.82 | 16.93 | 16.76 | 16.87 | 2,372,817 | -0.01(-0.08%) |
Jan 11, 2007 | 16.87 | 16.94 | 16.85 | 16.88 | 3,399,410 | +0.07(+0.40%) |
Jan 10, 2007 | 16.65 | 16.86 | 16.54 | 16.82 | 3,288,745 | +0.14(+0.81%) |
Jan 09, 2007 | 16.62 | 16.74 | 16.55 | 16.68 | 3,424,449 | +0.06(+0.38%) |
Jan 08, 2007 | 16.53 | 16.67 | 16.34 | 16.62 | 3,348,714 | +0.08(+0.48%) |
Jan 05, 2007 | 16.49 | 16.61 | 16.40 | 16.54 | 3,033,410 | +0.05(+0.28%) |
Jan 04, 2007 | 16.42 | 16.61 | 16.38 | 16.49 | 3,782,721 | +0.07(+0.41%) |
Jan 03, 2007 | 16.79 | 16.91 | 16.27 | 16.42 | 9,196,987 | -0.49(-2.88%) |
Dec 29, 2006 | 16.80 | 16.98 | 16.77 | 16.91 | 2,579,001 | +0.04(+0.26%) |
Dec 28, 2006 | 16.82 | 16.90 | 16.75 | 16.87 | 2,042,675 | +0.05(+0.31%) |
Dec 27, 2006 | 16.64 | 16.85 | 16.64 | 16.81 | 3,088,743 | +0.18(+1.06%) |
Dec 26, 2006 | 16.70 | 16.70 | 16.59 | 16.64 | 2,174,670 | -0.03(-0.17%) |
Dec 22, 2006 | 16.81 | 16.81 | 16.64 | 16.66 | 2,850,719 | -0.12(-0.73%) |
Dec 21, 2006 | 16.86 | 16.97 | 16.75 | 16.79 | 3,170,969 | -0.05(-0.30%) |
Dec 20, 2006 | 17.02 | 17.09 | 16.83 | 16.84 | 4,414,875 | -0.25(-1.47%) |
Dec 19, 2006 | 17.12 | 17.13 | 16.97 | 17.09 | 2,813,625 | -0.04(-0.26%) |
Dec 18, 2006 | 17.14 | 17.15 | 17.06 | 17.13 | 1,986,724 | +0.01(+0.05%) |
Dec 15, 2006 | 17.10 | 17.16 | 17.09 | 17.12 | 4,794,167 | +0.03(+0.15%) |
Dec 14, 2006 | 17.02 | 17.15 | 16.95 | 17.10 | 2,611,459 | +0.04(+0.26%) |
Dec 13, 2006 | 16.97 | 17.14 | 16.96 | 17.05 | 2,640,826 | +0.09(+0.55%) |
Dec 12, 2006 | 16.81 | 17.05 | 16.72 | 16.96 | 2,685,030 | +0.14(+0.82%) |
Dec 11, 2006 | 16.81 | 16.87 | 16.75 | 16.82 | 1,755,810 | +0.01(+0.07%) |
Dec 08, 2006 | 16.81 | 16.84 | 16.71 | 16.81 | 2,174,361 | +0.03(+0.19%) |
Dec 07, 2006 | 16.79 | 16.85 | 16.74 | 16.78 | 2,181,162 | -0.04(-0.24%) |
Dec 06, 2006 | 16.94 | 16.94 | 16.79 | 16.82 | 1,609,287 | -0.11(-0.64%) |
Dec 05, 2006 | 16.88 | 16.97 | 16.78 | 16.93 | 1,881,623 | +0.11(+0.68%) |
Dec 04, 2006 | 16.76 | 16.87 | 16.69 | 16.81 | 3,238,049 | +0.12(+0.72%) |
Dec 01, 2006 | 16.59 | 16.74 | 16.56 | 16.69 | 2,917,799 | +0.17(+1.03%) |
Nov 30, 2006 | 16.56 | 16.66 | 16.46 | 16.52 | 2,769,729 | -0.13(-0.79%) |
Nov 29, 2006 | 16.45 | 16.73 | 16.38 | 16.66 | 2,654,736 | +0.20(+1.21%) |
Nov 28, 2006 | 16.50 | 16.56 | 16.37 | 16.46 | 2,992,297 | -0.10(-0.58%) |
Nov 27, 2006 | 16.62 | 16.70 | 16.42 | 16.55 | 3,889,368 | -0.07(-0.42%) |
Nov 24, 2006 | 16.66 | 16.66 | 16.55 | 16.62 | 673,576 | -0.05(-0.32%) |
Nov 22, 2006 | 16.51 | 16.74 | 16.48 | 16.67 | 1,462,145 | +0.16(+0.98%) |
Nov 21, 2006 | 16.39 | 16.57 | 16.36 | 16.51 | 2,293,373 | +0.10(+0.58%) |
Nov 20, 2006 | 16.51 | 16.59 | 16.40 | 16.42 | 2,140,358 | -0.17(-1.05%) |
Nov 17, 2006 | 16.62 | 16.64 | 16.48 | 16.59 | 2,133,557 | -0.05(-0.27%) |
Nov 16, 2006 | 16.55 | 16.71 | 16.50 | 16.64 | 1,804,652 | +0.12(+0.74%) |
Nov 15, 2006 | 16.53 | 16.62 | 16.48 | 16.51 | 1,459,363 | -0.05(-0.27%) |
Nov 14, 2006 | 16.50 | 16.57 | 16.37 | 16.56 | 2,194,763 | +0.06(+0.35%) |
Nov 13, 2006 | 16.49 | 16.61 | 16.40 | 16.50 | 1,415,467 | -0.02(-0.15%) |
Nov 10, 2006 | 16.49 | 16.56 | 16.48 | 16.53 | 1,887,187 | +0.02(+0.14%) |
Nov 09, 2006 | 16.55 | 16.61 | 16.50 | 16.50 | 1,929,537 | -0.03(-0.20%) |
Nov 08, 2006 | 16.36 | 16.61 | 16.23 | 16.54 | 2,916,871 | +0.17(+1.07%) |
Nov 07, 2006 | 16.38 | 16.47 | 16.32 | 16.36 | 1,724,589 | -0.02(-0.10%) |
Nov 06, 2006 | 16.24 | 16.43 | 16.18 | 16.38 | 2,119,337 | +0.13(+0.81%) |
Nov 03, 2006 | 16.25 | 16.31 | 16.15 | 16.25 | 2,641,444 | -0.02(-0.12%) |
Nov 02, 2006 | 16.30 | 16.30 | 16.17 | 16.27 | 3,174,370 | -0.04(-0.24%) |