Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.77 | 17.27 | 16.47 | 17.09 | 577,782 | +0.19(+1.11%) |
Jan 30, 2007 | 16.77 | 17.00 | 16.69 | 16.90 | 314,996 | +0.20(+1.18%) |
Jan 29, 2007 | 16.58 | 16.89 | 16.36 | 16.71 | 462,834 | -0.02(-0.12%) |
Jan 26, 2007 | 16.50 | 16.91 | 16.16 | 16.73 | 418,389 | +0.27(+1.62%) |
Jan 25, 2007 | 16.95 | 17.15 | 16.38 | 16.46 | 459,982 | -0.45(-2.68%) |
Jan 24, 2007 | 16.95 | 17.17 | 16.84 | 16.91 | 770,368 | +0.02(+0.12%) |
Jan 23, 2007 | 16.60 | 17.16 | 16.58 | 16.89 | 359,854 | +0.25(+1.48%) |
Jan 22, 2007 | 16.60 | 16.75 | 16.21 | 16.65 | 579,546 | +0.01(+0.06%) |
Jan 19, 2007 | 16.59 | 16.91 | 16.43 | 16.64 | 1,369,861 | -0.02(-0.12%) |
Jan 18, 2007 | 18.18 | 18.18 | 16.31 | 16.66 | 1,152,852 | -1.77(-9.58%) |
Jan 17, 2007 | 18.31 | 18.45 | 18.20 | 18.42 | 350,205 | +0.10(+0.54%) |
Jan 16, 2007 | 18.74 | 18.74 | 18.20 | 18.32 | 552,173 | -0.36(-1.95%) |
Jan 12, 2007 | 18.54 | 18.70 | 18.45 | 18.69 | 256,535 | +0.06(+0.32%) |
Jan 11, 2007 | 18.78 | 18.79 | 18.53 | 18.63 | 401,929 | -0.04(-0.21%) |
Jan 10, 2007 | 18.22 | 18.75 | 18.19 | 18.67 | 345,333 | +0.27(+1.45%) |
Jan 09, 2007 | 18.60 | 18.67 | 18.19 | 18.40 | 543,285 | -0.22(-1.17%) |
Jan 08, 2007 | 18.37 | 18.87 | 18.22 | 18.62 | 844,651 | +0.25(+1.34%) |
Jan 05, 2007 | 18.64 | 18.64 | 18.04 | 18.37 | 503,894 | -0.26(-1.38%) |
Jan 04, 2007 | 18.48 | 18.69 | 18.08 | 18.63 | 508,498 | +0.14(+0.75%) |
Jan 03, 2007 | 18.87 | 18.97 | 18.15 | 18.49 | 508,057 | -0.12(-0.64%) |
Dec 29, 2006 | 18.49 | 19.06 | 18.44 | 18.61 | 404,358 | +0.19(+1.02%) |
Dec 28, 2006 | 18.45 | 18.65 | 18.34 | 18.42 | 175,308 | -0.02(-0.11%) |
Dec 27, 2006 | 18.52 | 18.54 | 18.41 | 18.44 | 308,055 | +0.03(+0.16%) |
Dec 26, 2006 | 17.93 | 18.56 | 17.70 | 18.41 | 260,277 | +0.52(+2.92%) |
Dec 22, 2006 | 17.91 | 18.04 | 17.69 | 17.89 | 113,826 | +0.01(+0.06%) |
Dec 21, 2006 | 18.11 | 18.26 | 17.72 | 17.88 | 259,529 | -0.18(-0.98%) |
Dec 20, 2006 | 17.83 | 18.31 | 17.79 | 18.06 | 301,709 | +0.30(+1.67%) |
Dec 19, 2006 | 17.78 | 17.93 | 17.58 | 17.76 | 290,868 | -0.09(-0.50%) |
Dec 18, 2006 | 18.07 | 18.34 | 17.74 | 17.85 | 491,643 | -0.17(-0.93%) |
Dec 15, 2006 | 17.88 | 18.07 | 17.81 | 18.02 | 429,627 | +0.21(+1.16%) |
Dec 14, 2006 | 17.78 | 17.91 | 17.65 | 17.81 | 337,578 | +0.07(+0.39%) |
Dec 13, 2006 | 18.22 | 18.28 | 17.66 | 17.74 | 659,397 | -0.38(-2.12%) |
Dec 12, 2006 | 18.21 | 18.27 | 17.72 | 18.13 | 315,897 | +0.01(+0.05%) |
Dec 11, 2006 | 17.91 | 18.39 | 17.88 | 18.12 | 285,395 | +0.25(+1.38%) |
Dec 08, 2006 | 17.88 | 18.22 | 17.54 | 17.87 | 270,143 | -0.06(-0.33%) |
Dec 07, 2006 | 17.88 | 18.35 | 17.76 | 17.93 | 325,534 | +0.11(+0.61%) |
Dec 06, 2006 | 17.67 | 18.11 | 17.35 | 17.82 | 313,573 | +0.13(+0.72%) |
Dec 05, 2006 | 17.61 | 17.99 | 17.53 | 17.69 | 382,997 | +0.15(+0.84%) |
Dec 04, 2006 | 16.91 | 17.81 | 16.80 | 17.54 | 509,628 | +0.72(+4.28%) |
Dec 01, 2006 | 17.06 | 17.30 | 16.48 | 16.82 | 318,691 | -0.17(-0.99%) |
Nov 30, 2006 | 17.20 | 17.45 | 16.88 | 16.99 | 403,879 | -0.17(-0.98%) |
Nov 29, 2006 | 17.12 | 17.53 | 16.99 | 17.16 | 411,466 | +0.22(+1.28%) |
Nov 28, 2006 | 16.62 | 17.00 | 16.55 | 16.94 | 368,236 | +0.28(+1.66%) |
Nov 27, 2006 | 16.97 | 17.13 | 16.55 | 16.67 | 496,464 | -0.36(-2.14%) |
Nov 24, 2006 | 17.13 | 17.21 | 16.81 | 17.03 | 91,830 | -0.06(-0.35%) |
Nov 22, 2006 | 16.81 | 17.13 | 16.66 | 17.09 | 133,644 | +0.35(+2.06%) |
Nov 21, 2006 | 16.59 | 16.81 | 16.43 | 16.75 | 243,339 | +0.18(+1.07%) |
Nov 20, 2006 | 16.51 | 16.57 | 16.29 | 16.57 | 230,967 | +0.16(+0.96%) |
Nov 17, 2006 | 16.68 | 16.68 | 16.31 | 16.41 | 204,960 | -0.33(-1.94%) |
Nov 16, 2006 | 16.97 | 16.99 | 16.39 | 16.74 | 493,735 | -0.15(-0.88%) |
Nov 15, 2006 | 16.74 | 16.98 | 16.42 | 16.88 | 355,231 | +0.12(+0.71%) |
Nov 14, 2006 | 15.82 | 16.77 | 15.82 | 16.77 | 309,471 | +0.80(+5.00%) |
Nov 13, 2006 | 15.81 | 16.19 | 15.70 | 15.97 | 337,614 | +0.03(+0.19%) |
Nov 10, 2006 | 15.63 | 15.98 | 15.58 | 15.94 | 159,503 | +0.36(+2.28%) |
Nov 09, 2006 | 16.16 | 16.21 | 15.57 | 15.58 | 308,854 | -0.44(-2.77%) |
Nov 08, 2006 | 15.87 | 16.13 | 15.64 | 16.03 | 359,615 | +0.04(+0.25%) |
Nov 07, 2006 | 15.52 | 16.11 | 15.47 | 15.99 | 437,309 | +0.54(+3.51%) |
Nov 06, 2006 | 14.90 | 15.52 | 14.83 | 15.44 | 336,291 | +0.64(+4.33%) |
Nov 03, 2006 | 14.69 | 15.00 | 14.52 | 14.80 | 278,230 | +0.12(+0.81%) |
Nov 02, 2006 | 14.77 | 14.87 | 14.49 | 14.68 | 352,789 | -0.20(-1.33%) |