Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.71 | 16.77 | 16.64 | 16.73 | 585,430 | -0.11(-0.65%) |
Jan 30, 2007 | 16.89 | 16.94 | 16.77 | 16.84 | 514,924 | +0.13(+0.81%) |
Jan 29, 2007 | 16.65 | 16.75 | 16.63 | 16.71 | 448,171 | +0.10(+0.59%) |
Jan 26, 2007 | 16.63 | 16.65 | 16.49 | 16.61 | 530,102 | -0.12(-0.70%) |
Jan 25, 2007 | 16.89 | 16.90 | 16.68 | 16.73 | 420,589 | -0.22(-1.30%) |
Jan 24, 2007 | 16.97 | 17.01 | 16.86 | 16.95 | 518,677 | +0.10(+0.58%) |
Jan 23, 2007 | 16.81 | 16.91 | 16.75 | 16.85 | 696,249 | -0.11(-0.65%) |
Jan 22, 2007 | 17.06 | 17.06 | 16.90 | 16.96 | 486,689 | -0.18(-1.04%) |
Jan 19, 2007 | 17.04 | 17.18 | 17.04 | 17.14 | 1,008,304 | +0.10(+0.58%) |
Jan 18, 2007 | 17.16 | 17.20 | 17.00 | 17.04 | 493,054 | -0.12(-0.71%) |
Jan 17, 2007 | 17.14 | 17.20 | 17.11 | 17.16 | 676,174 | +0.15(+0.86%) |
Jan 16, 2007 | 17.05 | 17.06 | 16.98 | 17.02 | 520,962 | +0.07(+0.40%) |
Jan 12, 2007 | 16.89 | 16.98 | 16.87 | 16.95 | 588,204 | +0.36(+2.18%) |
Jan 11, 2007 | 16.46 | 16.63 | 16.42 | 16.59 | 468,246 | +0.08(+0.48%) |
Jan 10, 2007 | 16.51 | 16.56 | 16.47 | 16.51 | 642,063 | -0.15(-0.92%) |
Jan 09, 2007 | 16.67 | 16.71 | 16.59 | 16.66 | 550,340 | -0.06(-0.33%) |
Jan 08, 2007 | 16.76 | 16.78 | 16.64 | 16.71 | 626,069 | -0.12(-0.69%) |
Jan 05, 2007 | 16.90 | 16.92 | 16.78 | 16.83 | 512,149 | -0.27(-1.58%) |
Jan 04, 2007 | 17.08 | 17.16 | 17.06 | 17.10 | 590,326 | -0.09(-0.53%) |
Jan 03, 2007 | 17.25 | 17.32 | 17.14 | 17.19 | 902,545 | +0.15(+0.86%) |
Dec 29, 2006 | 17.06 | 17.16 | 17.03 | 17.05 | 300,467 | -0.08(-0.47%) |
Dec 28, 2006 | 17.20 | 17.22 | 17.09 | 17.13 | 371,789 | +0.01(+0.04%) |
Dec 27, 2006 | 16.98 | 17.14 | 16.98 | 17.12 | 532,224 | +0.21(+1.23%) |
Dec 26, 2006 | 16.82 | 16.96 | 16.82 | 16.91 | 194,218 | +0.06(+0.33%) |
Dec 22, 2006 | 17.01 | 17.07 | 16.79 | 16.86 | 407,043 | -0.02(-0.15%) |
Dec 21, 2006 | 16.90 | 17.00 | 16.83 | 16.88 | 729,707 | -0.10(-0.58%) |
Dec 20, 2006 | 17.13 | 17.17 | 16.94 | 16.98 | 985,129 | -0.07(-0.43%) |
Dec 19, 2006 | 16.98 | 17.06 | 16.96 | 17.05 | 872,841 | +0.26(+1.53%) |
Dec 18, 2006 | 16.89 | 16.94 | 16.77 | 16.79 | 400,025 | -0.02(-0.11%) |
Dec 15, 2006 | 16.87 | 16.89 | 16.78 | 16.81 | 530,755 | -0.04(-0.25%) |
Dec 14, 2006 | 16.86 | 16.90 | 16.80 | 16.86 | 579,881 | +0.03(+0.18%) |
Dec 13, 2006 | 16.79 | 16.85 | 16.75 | 16.83 | 721,220 | +0.15(+0.92%) |
Dec 12, 2006 | 16.59 | 16.71 | 16.59 | 16.67 | 432,830 | +0.16(+0.96%) |
Dec 11, 2006 | 16.48 | 16.54 | 16.46 | 16.51 | 384,193 | +0.08(+0.49%) |
Dec 08, 2006 | 16.42 | 16.53 | 16.37 | 16.43 | 439,521 | -0.09(-0.52%) |
Dec 07, 2006 | 16.57 | 16.64 | 16.49 | 16.52 | 344,370 | +0.09(+0.56%) |
Dec 06, 2006 | 16.44 | 16.47 | 16.39 | 16.43 | 440,664 | -0.13(-0.81%) |
Dec 05, 2006 | 16.51 | 16.58 | 16.48 | 16.56 | 499,582 | +0.09(+0.52%) |
Dec 04, 2006 | 16.46 | 16.54 | 16.32 | 16.48 | 616,276 | +0.06(+0.37%) |
Dec 01, 2006 | 16.40 | 16.50 | 16.32 | 16.41 | 605,505 | -0.09(-0.52%) |
Nov 30, 2006 | 16.49 | 16.54 | 16.45 | 16.50 | 337,842 | +0.04(+0.22%) |
Nov 29, 2006 | 16.56 | 16.56 | 16.40 | 16.46 | 673,236 | +0.13(+0.83%) |
Nov 28, 2006 | 16.30 | 16.40 | 16.26 | 16.33 | 521,615 | +0.12(+0.76%) |
Nov 27, 2006 | 16.30 | 16.35 | 16.14 | 16.21 | 574,658 | -0.15(-0.94%) |
Nov 24, 2006 | 16.33 | 16.40 | 16.33 | 16.36 | 232,899 | +0.08(+0.49%) |
Nov 22, 2006 | 16.17 | 16.31 | 16.11 | 16.28 | 417,325 | +0.09(+0.53%) |
Nov 21, 2006 | 16.14 | 16.21 | 16.09 | 16.19 | 836,935 | +0.07(+0.46%) |
Nov 20, 2006 | 16.13 | 16.14 | 16.04 | 16.12 | 675,032 | -0.25(-1.53%) |
Nov 17, 2006 | 16.21 | 16.40 | 16.16 | 16.37 | 693,148 | +0.02(+0.11%) |
Nov 16, 2006 | 16.36 | 16.40 | 16.31 | 16.35 | 429,402 | -0.03(-0.19%) |
Nov 15, 2006 | 16.30 | 16.44 | 16.27 | 16.38 | 617,909 | +0.09(+0.53%) |
Nov 14, 2006 | 16.36 | 16.36 | 16.16 | 16.30 | 1,011,405 | -0.10(-0.64%) |
Nov 13, 2006 | 16.35 | 16.42 | 16.34 | 16.40 | 471,510 | -0.10(-0.59%) |
Nov 10, 2006 | 16.51 | 16.54 | 16.42 | 16.50 | 611,543 | +0.18(+1.13%) |
Nov 09, 2006 | 16.36 | 16.41 | 16.31 | 16.32 | 734,603 | +0.07(+0.45%) |
Nov 08, 2006 | 16.15 | 16.27 | 16.14 | 16.24 | 675,848 | -0.17(-1.04%) |
Nov 07, 2006 | 16.37 | 16.48 | 16.33 | 16.41 | 813,106 | +0.03(+0.19%) |
Nov 06, 2006 | 16.32 | 16.41 | 16.31 | 16.38 | 1,181,469 | +0.42(+2.61%) |
Nov 03, 2006 | 16.09 | 16.13 | 15.93 | 15.97 | 1,490,913 | +0.13(+0.81%) |
Nov 02, 2006 | 15.59 | 15.93 | 15.59 | 15.84 | 2,524,352 | +0.72(+4.74%) |