Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.40 | 18.99 | 18.40 | 18.74 | 1,014,470 | +0.34(+1.86%) |
Jan 30, 2007 | 21.33 | 18.43 | 17.57 | 18.40 | 2,342,917 | +1.03(+5.92%) |
Jan 29, 2007 | 17.32 | 17.39 | 17.26 | 17.37 | 441,708 | +0.02(+0.10%) |
Jan 26, 2007 | 17.48 | 17.52 | 17.30 | 17.35 | 297,179 | -0.13(-0.72%) |
Jan 25, 2007 | 17.61 | 17.66 | 17.43 | 17.48 | 183,845 | -0.17(-0.94%) |
Jan 24, 2007 | 17.63 | 17.68 | 17.56 | 17.65 | 162,064 | +0.01(+0.08%) |
Jan 23, 2007 | 17.37 | 17.68 | 17.33 | 17.63 | 411,067 | +0.28(+1.60%) |
Jan 22, 2007 | 17.49 | 17.49 | 17.25 | 17.35 | 209,133 | -0.08(-0.46%) |
Jan 19, 2007 | 17.42 | 17.47 | 17.26 | 17.43 | 306,962 | +0.20(+1.15%) |
Jan 18, 2007 | 17.35 | 17.41 | 17.17 | 17.24 | 272,814 | -0.12(-0.67%) |
Jan 17, 2007 | 17.28 | 17.41 | 17.23 | 17.35 | 141,021 | +0.10(+0.57%) |
Jan 16, 2007 | 17.17 | 17.26 | 17.13 | 17.25 | 221,684 | +0.14(+0.84%) |
Jan 12, 2007 | 16.95 | 17.14 | 16.95 | 17.11 | 135,668 | +0.17(+1.02%) |
Jan 11, 2007 | 16.81 | 17.03 | 16.81 | 16.94 | 217,808 | +0.18(+1.08%) |
Jan 10, 2007 | 16.75 | 16.81 | 16.63 | 16.75 | 268,753 | -0.06(-0.36%) |
Jan 09, 2007 | 16.69 | 16.85 | 16.56 | 16.82 | 326,343 | +0.13(+0.78%) |
Jan 08, 2007 | 16.65 | 16.69 | 16.48 | 16.69 | 342,955 | +0.03(+0.20%) |
Jan 05, 2007 | 16.90 | 16.94 | 16.62 | 16.65 | 376,365 | -0.31(-1.85%) |
Jan 04, 2007 | 17.10 | 17.11 | 16.85 | 16.97 | 209,686 | -0.14(-0.80%) |
Jan 03, 2007 | 17.19 | 17.44 | 16.98 | 17.11 | 532,153 | -0.02(-0.11%) |
Dec 29, 2006 | 17.28 | 17.35 | 17.12 | 17.12 | 253,986 | -0.16(-0.90%) |
Dec 28, 2006 | 17.21 | 17.30 | 17.16 | 17.28 | 316,191 | +0.09(+0.50%) |
Dec 27, 2006 | 17.03 | 17.23 | 17.03 | 17.19 | 193,628 | +0.23(+1.36%) |
Dec 26, 2006 | 16.78 | 16.98 | 16.77 | 16.96 | 161,695 | +0.18(+1.10%) |
Dec 22, 2006 | 16.92 | 17.00 | 16.60 | 16.78 | 293,672 | -0.11(-0.66%) |
Dec 21, 2006 | 17.00 | 17.05 | 16.82 | 16.89 | 423,988 | -0.11(-0.64%) |
Dec 20, 2006 | 16.98 | 17.05 | 16.93 | 17.00 | 175,723 | +0.00(+0.02%) |
Dec 19, 2006 | 16.98 | 17.03 | 16.82 | 16.99 | 306,593 | +0.00(+0.02%) |
Dec 18, 2006 | 16.99 | 17.08 | 16.95 | 16.99 | 282,412 | +0.00(+0.00%) |
Dec 15, 2006 | 16.99 | 17.09 | 16.88 | 16.99 | 378,580 | +0.04(+0.21%) |
Dec 14, 2006 | 16.96 | 17.01 | 16.91 | 16.95 | 399,253 | +0.04(+0.21%) |
Dec 13, 2006 | 16.86 | 16.98 | 16.83 | 16.92 | 316,375 | +0.05(+0.30%) |
Dec 12, 2006 | 17.02 | 17.03 | 16.82 | 16.87 | 343,694 | -0.13(-0.74%) |
Dec 11, 2006 | 17.29 | 17.29 | 16.98 | 16.99 | 313,053 | -0.30(-1.71%) |
Dec 08, 2006 | 17.42 | 17.48 | 17.07 | 17.29 | 177,938 | -0.13(-0.77%) |
Dec 07, 2006 | 17.37 | 17.47 | 17.29 | 17.42 | 268,568 | +0.14(+0.79%) |
Dec 06, 2006 | 17.29 | 17.38 | 17.22 | 17.29 | 132,161 | +0.02(+0.13%) |
Dec 05, 2006 | 17.25 | 17.35 | 17.12 | 17.26 | 182,368 | +0.08(+0.48%) |
Dec 04, 2006 | 17.07 | 17.27 | 16.95 | 17.18 | 545,444 | +0.03(+0.15%) |
Dec 01, 2006 | 17.10 | 17.34 | 16.94 | 17.16 | 500,036 | -0.16(-0.94%) |
Nov 30, 2006 | 17.37 | 17.41 | 17.29 | 17.32 | 768,236 | -0.01(-0.08%) |
Nov 29, 2006 | 17.49 | 17.65 | 17.22 | 17.33 | 470,503 | -0.16(-0.89%) |
Nov 28, 2006 | 16.79 | 17.82 | 16.45 | 17.49 | 1,797,657 | +0.64(+3.82%) |
Nov 27, 2006 | 17.46 | 17.50 | 16.81 | 16.85 | 274,660 | -0.66(-3.80%) |
Nov 24, 2006 | 17.54 | 17.58 | 17.40 | 17.51 | 329,481 | -0.07(-0.37%) |
Nov 22, 2006 | 17.30 | 17.57 | 17.30 | 17.57 | 552,827 | +0.31(+1.80%) |
Nov 21, 2006 | 17.25 | 17.26 | 17.14 | 17.26 | 212,086 | -0.02(-0.13%) |
Nov 20, 2006 | 17.20 | 17.29 | 17.12 | 17.29 | 219,838 | +0.08(+0.48%) |
Nov 17, 2006 | 17.18 | 17.22 | 17.07 | 17.20 | 160,218 | +0.03(+0.15%) |
Nov 16, 2006 | 17.34 | 17.34 | 17.12 | 17.18 | 172,216 | -0.08(-0.48%) |
Nov 15, 2006 | 17.08 | 17.31 | 17.08 | 17.26 | 161,325 | +0.12(+0.72%) |
Nov 14, 2006 | 16.91 | 17.15 | 16.88 | 17.14 | 164,463 | +0.09(+0.53%) |
Nov 13, 2006 | 16.90 | 17.07 | 16.83 | 17.05 | 186,982 | +0.15(+0.88%) |
Nov 10, 2006 | 16.86 | 16.90 | 16.69 | 16.90 | 272,814 | +0.09(+0.52%) |
Nov 09, 2006 | 16.88 | 16.94 | 16.79 | 16.81 | 351,262 | -0.10(-0.60%) |
Nov 08, 2006 | 16.74 | 16.96 | 16.70 | 16.91 | 179,045 | +0.14(+0.82%) |
Nov 07, 2006 | 16.66 | 16.82 | 16.56 | 16.78 | 561,871 | +0.13(+0.76%) |
Nov 06, 2006 | 16.60 | 16.71 | 16.57 | 16.65 | 406,083 | +0.05(+0.30%) |
Nov 03, 2006 | 16.60 | 16.70 | 16.45 | 16.60 | 344,801 | -0.09(-0.52%) |
Nov 02, 2006 | 16.88 | 16.88 | 16.61 | 16.69 | 252,325 | -0.23(-1.37%) |