Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.69 | 18.16 | 17.69 | 18.14 | 168,331 | +0.43(+2.43%) |
Jan 30, 2007 | 17.73 | 17.85 | 17.55 | 17.71 | 146,231 | +0.00(+0.00%) |
Jan 29, 2007 | 17.70 | 17.75 | 17.56 | 17.71 | 68,087 | -0.06(-0.34%) |
Jan 26, 2007 | 17.50 | 17.85 | 17.47 | 17.77 | 66,527 | +0.29(+1.66%) |
Jan 25, 2007 | 17.78 | 17.78 | 17.33 | 17.48 | 90,482 | -0.22(-1.24%) |
Jan 24, 2007 | 17.79 | 17.80 | 17.50 | 17.70 | 178,846 | -0.08(-0.45%) |
Jan 23, 2007 | 17.50 | 17.81 | 17.30 | 17.78 | 92,028 | +0.32(+1.83%) |
Jan 22, 2007 | 17.30 | 17.47 | 17.18 | 17.46 | 162,677 | +0.12(+0.69%) |
Jan 19, 2007 | 17.04 | 17.50 | 17.02 | 17.34 | 80,392 | +0.26(+1.52%) |
Jan 18, 2007 | 17.11 | 17.33 | 17.00 | 17.08 | 102,504 | -0.05(-0.29%) |
Jan 17, 2007 | 17.10 | 17.40 | 17.09 | 17.13 | 206,522 | -0.07(-0.41%) |
Jan 16, 2007 | 17.26 | 17.46 | 17.12 | 17.20 | 108,947 | +0.00(+0.00%) |
Jan 12, 2007 | 17.14 | 17.25 | 16.91 | 17.20 | 297,320 | +0.01(+0.06%) |
Jan 11, 2007 | 17.00 | 17.37 | 16.97 | 17.19 | 171,518 | +0.25(+1.48%) |
Jan 10, 2007 | 16.89 | 17.01 | 16.75 | 16.94 | 75,823 | -0.09(-0.53%) |
Jan 09, 2007 | 16.77 | 17.07 | 16.61 | 17.03 | 109,036 | +0.24(+1.43%) |
Jan 08, 2007 | 17.28 | 17.28 | 16.60 | 16.79 | 175,326 | -0.41(-2.38%) |
Jan 05, 2007 | 17.46 | 17.64 | 17.17 | 17.20 | 231,190 | -0.40(-2.27%) |
Jan 04, 2007 | 17.55 | 17.71 | 17.20 | 17.60 | 109,524 | +0.03(+0.17%) |
Jan 03, 2007 | 17.99 | 18.02 | 17.20 | 17.57 | 110,001 | -0.26(-1.46%) |
Dec 29, 2006 | 18.04 | 18.04 | 17.69 | 17.83 | 106,341 | -0.17(-0.94%) |
Dec 28, 2006 | 17.90 | 18.09 | 17.66 | 18.00 | 63,825 | +0.08(+0.45%) |
Dec 27, 2006 | 17.54 | 17.94 | 17.48 | 17.92 | 76,163 | +0.44(+2.52%) |
Dec 26, 2006 | 17.03 | 17.49 | 17.03 | 17.48 | 71,255 | +0.47(+2.76%) |
Dec 22, 2006 | 17.06 | 17.07 | 16.84 | 17.01 | 79,215 | -0.02(-0.12%) |
Dec 21, 2006 | 17.35 | 17.40 | 16.85 | 17.03 | 131,101 | -0.34(-1.96%) |
Dec 20, 2006 | 17.65 | 17.89 | 17.31 | 17.37 | 162,162 | -0.20(-1.14%) |
Dec 19, 2006 | 17.76 | 17.76 | 17.30 | 17.57 | 107,757 | -0.21(-1.18%) |
Dec 18, 2006 | 17.92 | 18.02 | 17.72 | 17.78 | 174,690 | -0.04(-0.22%) |
Dec 15, 2006 | 17.62 | 18.05 | 17.56 | 17.82 | 197,246 | +0.22(+1.25%) |
Dec 14, 2006 | 17.43 | 17.71 | 17.43 | 17.60 | 101,679 | +0.18(+1.03%) |
Dec 13, 2006 | 17.62 | 17.75 | 17.30 | 17.42 | 140,705 | -0.07(-0.40%) |
Dec 12, 2006 | 17.62 | 17.86 | 17.25 | 17.49 | 187,327 | -0.18(-1.02%) |
Dec 11, 2006 | 17.95 | 18.46 | 17.66 | 17.67 | 226,339 | -0.26(-1.45%) |
Dec 08, 2006 | 18.24 | 18.46 | 17.77 | 17.93 | 188,318 | -0.04(-0.22%) |
Dec 07, 2006 | 18.64 | 18.68 | 17.95 | 17.97 | 226,251 | -0.63(-3.39%) |
Dec 06, 2006 | 18.22 | 18.68 | 18.15 | 18.60 | 236,984 | +0.26(+1.42%) |
Dec 05, 2006 | 17.23 | 18.62 | 17.23 | 18.34 | 877,683 | +1.47(+8.71%) |
Dec 04, 2006 | 16.98 | 17.25 | 16.77 | 16.87 | 115,933 | -0.05(-0.30%) |
Dec 01, 2006 | 16.63 | 16.98 | 16.63 | 16.92 | 178,679 | +0.32(+1.93%) |
Nov 30, 2006 | 16.45 | 16.92 | 16.44 | 16.60 | 138,300 | +0.08(+0.48%) |
Nov 29, 2006 | 16.50 | 16.80 | 16.38 | 16.52 | 162,349 | +0.13(+0.79%) |
Nov 28, 2006 | 16.71 | 16.72 | 16.31 | 16.39 | 194,586 | -0.40(-2.38%) |
Nov 27, 2006 | 16.94 | 17.17 | 16.69 | 16.79 | 143,196 | -0.20(-1.18%) |
Nov 24, 2006 | 16.88 | 17.25 | 16.87 | 16.99 | 105,060 | +0.04(+0.24%) |
Nov 22, 2006 | 17.04 | 17.17 | 16.88 | 16.95 | 69,359 | -0.01(-0.06%) |
Nov 21, 2006 | 16.88 | 17.05 | 16.88 | 16.96 | 90,440 | +0.07(+0.41%) |
Nov 20, 2006 | 16.70 | 17.01 | 16.70 | 16.89 | 48,576 | +0.19(+1.14%) |
Nov 17, 2006 | 16.96 | 17.15 | 16.66 | 16.70 | 154,379 | -0.41(-2.40%) |
Nov 16, 2006 | 17.07 | 17.31 | 16.98 | 17.11 | 76,240 | +0.11(+0.65%) |
Nov 15, 2006 | 16.32 | 17.44 | 16.32 | 17.00 | 190,814 | +0.68(+4.17%) |
Nov 14, 2006 | 16.06 | 16.47 | 16.06 | 16.32 | 138,819 | +0.30(+1.87%) |
Nov 13, 2006 | 16.20 | 16.64 | 15.80 | 16.02 | 337,348 | -0.24(-1.48%) |
Nov 10, 2006 | 16.16 | 16.62 | 16.16 | 16.26 | 169,672 | +0.07(+0.43%) |
Nov 09, 2006 | 16.20 | 16.33 | 16.00 | 16.19 | 230,386 | -0.01(-0.06%) |
Nov 08, 2006 | 15.97 | 16.30 | 15.79 | 16.20 | 130,527 | +0.10(+0.62%) |
Nov 07, 2006 | 15.76 | 16.10 | 15.55 | 16.10 | 112,570 | +0.31(+1.96%) |
Nov 06, 2006 | 15.59 | 15.91 | 15.51 | 15.79 | 263,513 | +0.32(+2.07%) |
Nov 03, 2006 | 15.71 | 15.77 | 15.33 | 15.47 | 127,065 | -0.22(-1.40%) |
Nov 02, 2006 | 15.70 | 15.77 | 15.40 | 15.69 | 200,148 | -0.09(-0.57%) |