Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.67 | 18.27 | 17.57 | 18.18 | 105,283 | +0.45(+2.53%) |
Jan 30, 2007 | 17.61 | 17.98 | 17.52 | 17.73 | 134,482 | +0.06(+0.31%) |
Jan 29, 2007 | 17.42 | 17.76 | 17.23 | 17.68 | 35,332 | +0.26(+1.51%) |
Jan 26, 2007 | 17.19 | 17.41 | 17.01 | 17.41 | 37,441 | +0.24(+1.41%) |
Jan 25, 2007 | 17.36 | 17.47 | 17.16 | 17.17 | 35,261 | -0.26(-1.46%) |
Jan 24, 2007 | 17.63 | 17.76 | 17.23 | 17.43 | 60,551 | -0.21(-1.17%) |
Jan 23, 2007 | 17.10 | 17.72 | 17.10 | 17.63 | 102,799 | +0.48(+2.82%) |
Jan 22, 2007 | 16.81 | 17.21 | 16.54 | 17.15 | 98,362 | +0.48(+2.85%) |
Jan 19, 2007 | 16.70 | 16.75 | 16.56 | 16.67 | 25,844 | -0.03(-0.21%) |
Jan 18, 2007 | 16.94 | 17.03 | 16.63 | 16.71 | 27,615 | -0.14(-0.82%) |
Jan 17, 2007 | 16.96 | 17.11 | 16.69 | 16.85 | 27,409 | -0.10(-0.57%) |
Jan 16, 2007 | 16.56 | 16.94 | 16.56 | 16.94 | 50,387 | +0.56(+3.41%) |
Jan 12, 2007 | 16.63 | 16.72 | 16.28 | 16.39 | 43,284 | -0.30(-1.82%) |
Jan 11, 2007 | 16.47 | 16.74 | 16.30 | 16.69 | 61,123 | +0.27(+1.64%) |
Jan 10, 2007 | 16.46 | 16.52 | 16.31 | 16.42 | 43,863 | -0.11(-0.67%) |
Jan 09, 2007 | 16.56 | 16.75 | 16.42 | 16.53 | 79,645 | +0.01(+0.04%) |
Jan 08, 2007 | 17.19 | 17.19 | 16.45 | 16.52 | 75,644 | -0.03(-0.17%) |
Jan 05, 2007 | 16.76 | 16.90 | 16.39 | 16.55 | 95,280 | -0.24(-1.44%) |
Jan 04, 2007 | 16.90 | 17.14 | 16.72 | 16.79 | 40,365 | -0.12(-0.69%) |
Jan 03, 2007 | 17.21 | 17.45 | 16.87 | 16.91 | 82,052 | -0.29(-1.68%) |
Dec 29, 2006 | 17.36 | 17.93 | 17.08 | 17.20 | 53,371 | -0.87(-4.81%) |
Dec 28, 2006 | 17.41 | 18.12 | 16.86 | 18.07 | 233,811 | +0.70(+4.01%) |
Dec 27, 2006 | 17.01 | 17.40 | 16.86 | 17.37 | 53,106 | +0.21(+1.25%) |
Dec 26, 2006 | 17.05 | 17.31 | 16.68 | 17.16 | 42,136 | +0.05(+0.28%) |
Dec 22, 2006 | 17.18 | 17.18 | 16.85 | 17.11 | 67,326 | +0.08(+0.45%) |
Dec 21, 2006 | 16.96 | 17.10 | 16.63 | 17.03 | 82,732 | +0.22(+1.31%) |
Dec 20, 2006 | 17.12 | 17.12 | 16.70 | 16.81 | 74,077 | -0.17(-1.02%) |
Dec 19, 2006 | 16.77 | 17.07 | 16.64 | 16.99 | 107,160 | +0.28(+1.69%) |
Dec 18, 2006 | 17.04 | 17.16 | 16.65 | 16.70 | 75,457 | -0.34(-2.02%) |
Dec 15, 2006 | 17.47 | 17.58 | 16.97 | 17.05 | 58,629 | -0.19(-1.08%) |
Dec 14, 2006 | 17.93 | 17.94 | 17.11 | 17.23 | 73,593 | -0.56(-3.14%) |
Dec 13, 2006 | 17.51 | 17.92 | 17.46 | 17.79 | 139,126 | +0.27(+1.54%) |
Dec 12, 2006 | 17.11 | 17.59 | 17.02 | 17.52 | 121,086 | +0.28(+1.64%) |
Dec 11, 2006 | 17.06 | 17.25 | 17.06 | 17.24 | 168,680 | +0.11(+0.64%) |
Dec 08, 2006 | 17.18 | 17.24 | 16.97 | 17.13 | 299,315 | -0.29(-1.66%) |
Dec 07, 2006 | 17.74 | 17.74 | 17.18 | 17.42 | 56,080 | -0.32(-1.79%) |
Dec 06, 2006 | 17.81 | 17.85 | 17.20 | 17.74 | 48,281 | +0.12(+0.67%) |
Dec 05, 2006 | 16.73 | 17.74 | 16.63 | 17.62 | 84,844 | +1.08(+6.55%) |
Dec 04, 2006 | 16.18 | 16.76 | 16.01 | 16.54 | 65,612 | +0.32(+1.96%) |
Dec 01, 2006 | 16.56 | 16.56 | 16.14 | 16.22 | 46,643 | -0.18(-1.09%) |
Nov 30, 2006 | 16.56 | 16.90 | 16.31 | 16.40 | 45,514 | -0.21(-1.25%) |
Nov 29, 2006 | 16.63 | 17.04 | 16.54 | 16.61 | 62,961 | -0.04(-0.25%) |
Nov 28, 2006 | 16.81 | 16.81 | 16.59 | 16.65 | 52,760 | +0.03(+0.21%) |
Nov 27, 2006 | 16.56 | 17.19 | 16.56 | 16.61 | 98,600 | -0.58(-3.37%) |
Nov 24, 2006 | 16.56 | 17.23 | 16.56 | 17.19 | 26,537 | +0.59(+3.57%) |
Nov 22, 2006 | 16.90 | 17.01 | 16.58 | 16.60 | 105,160 | -0.32(-1.88%) |
Nov 21, 2006 | 17.52 | 17.52 | 16.90 | 16.92 | 67,041 | -0.57(-3.27%) |
Nov 20, 2006 | 17.25 | 17.56 | 17.25 | 17.49 | 42,806 | +0.28(+1.60%) |
Nov 17, 2006 | 17.55 | 17.64 | 17.21 | 17.21 | 56,646 | -0.30(-1.69%) |
Nov 16, 2006 | 18.10 | 18.10 | 17.43 | 17.51 | 38,523 | -0.50(-2.76%) |
Nov 15, 2006 | 17.48 | 18.27 | 17.48 | 18.01 | 52,188 | +0.46(+2.63%) |
Nov 14, 2006 | 17.89 | 17.89 | 17.43 | 17.54 | 77,168 | -0.37(-2.08%) |
Nov 13, 2006 | 17.76 | 18.15 | 17.76 | 17.92 | 39,055 | +0.12(+0.66%) |
Nov 10, 2006 | 17.76 | 18.25 | 17.76 | 17.80 | 39,450 | -0.07(-0.39%) |
Nov 09, 2006 | 18.67 | 18.67 | 17.85 | 17.87 | 49,339 | -0.68(-3.65%) |
Nov 08, 2006 | 18.13 | 18.83 | 18.13 | 18.54 | 37,333 | +0.45(+2.48%) |
Nov 07, 2006 | 19.46 | 19.46 | 17.94 | 18.10 | 111,312 | -1.35(-6.92%) |
Nov 06, 2006 | 19.76 | 19.99 | 19.12 | 19.44 | 59,559 | -0.29(-1.47%) |
Nov 03, 2006 | 19.70 | 19.94 | 19.50 | 19.73 | 85,264 | +0.24(+1.24%) |
Nov 02, 2006 | 19.85 | 19.85 | 19.20 | 19.49 | 82,586 | -0.26(-1.29%) |