Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.53 | 17.66 | 17.48 | 17.63 | 243,058 | +0.17(+0.95%) |
Jan 30, 2007 | 17.55 | 17.63 | 17.41 | 17.46 | 83,472 | -0.09(-0.49%) |
Jan 29, 2007 | 17.44 | 17.63 | 17.43 | 17.55 | 124,320 | +0.10(+0.59%) |
Jan 26, 2007 | 17.35 | 17.46 | 17.30 | 17.45 | 109,604 | +0.11(+0.61%) |
Jan 25, 2007 | 17.46 | 17.48 | 17.28 | 17.34 | 133,707 | -0.24(-1.39%) |
Jan 24, 2007 | 17.66 | 17.68 | 17.53 | 17.59 | 78,905 | +0.11(+0.63%) |
Jan 23, 2007 | 17.37 | 17.50 | 17.37 | 17.48 | 110,112 | +0.26(+1.49%) |
Jan 22, 2007 | 17.38 | 17.38 | 17.16 | 17.22 | 410,510 | -0.42(-2.37%) |
Jan 19, 2007 | 17.34 | 17.74 | 17.33 | 17.64 | 418,121 | +0.25(+1.43%) |
Jan 18, 2007 | 17.44 | 17.48 | 17.37 | 17.39 | 152,228 | -0.25(-1.43%) |
Jan 17, 2007 | 17.61 | 17.69 | 17.54 | 17.64 | 133,453 | -0.15(-0.86%) |
Jan 16, 2007 | 17.74 | 17.84 | 17.73 | 17.80 | 76,114 | -0.00(-0.02%) |
Jan 12, 2007 | 17.71 | 17.84 | 17.71 | 17.80 | 127,872 | +0.24(+1.37%) |
Jan 11, 2007 | 17.32 | 17.59 | 17.31 | 17.56 | 174,301 | +0.22(+1.25%) |
Jan 10, 2007 | 17.34 | 17.38 | 17.30 | 17.34 | 244,327 | -0.32(-1.83%) |
Jan 09, 2007 | 17.64 | 17.72 | 17.59 | 17.67 | 225,044 | +0.03(+0.16%) |
Jan 08, 2007 | 17.56 | 17.70 | 17.44 | 17.64 | 237,730 | +0.07(+0.38%) |
Jan 05, 2007 | 17.61 | 17.65 | 17.39 | 17.57 | 182,674 | -0.26(-1.48%) |
Jan 04, 2007 | 17.78 | 17.88 | 17.76 | 17.84 | 90,322 | -0.02(-0.11%) |
Jan 03, 2007 | 17.90 | 18.02 | 17.85 | 17.85 | 120,006 | +0.34(+1.96%) |
Dec 29, 2006 | 17.50 | 17.60 | 17.50 | 17.51 | 141,572 | -0.12(-0.67%) |
Dec 28, 2006 | 17.73 | 17.73 | 17.49 | 17.63 | 120,514 | -0.09(-0.49%) |
Dec 27, 2006 | 17.64 | 17.74 | 17.64 | 17.72 | 108,336 | +0.16(+0.90%) |
Dec 26, 2006 | 17.62 | 17.67 | 17.52 | 17.56 | 53,533 | +0.01(+0.05%) |
Dec 22, 2006 | 17.70 | 17.70 | 17.46 | 17.55 | 107,828 | -0.14(-0.80%) |
Dec 21, 2006 | 17.64 | 17.72 | 17.59 | 17.69 | 156,795 | -0.15(-0.84%) |
Dec 20, 2006 | 17.82 | 17.88 | 17.78 | 17.84 | 176,585 | -0.19(-1.05%) |
Dec 19, 2006 | 17.93 | 18.09 | 17.85 | 18.03 | 184,704 | -0.19(-1.06%) |
Dec 18, 2006 | 18.30 | 18.33 | 18.07 | 18.23 | 118,230 | +0.22(+1.23%) |
Dec 15, 2006 | 18.21 | 18.21 | 17.97 | 18.00 | 98,441 | -0.23(-1.25%) |
Dec 14, 2006 | 18.24 | 18.27 | 18.18 | 18.23 | 152,482 | -0.51(-2.73%) |
Dec 13, 2006 | 18.76 | 18.83 | 18.59 | 18.75 | 65,204 | -0.02(-0.08%) |
Dec 12, 2006 | 18.66 | 18.82 | 18.65 | 18.76 | 84,233 | +0.03(+0.15%) |
Dec 11, 2006 | 18.58 | 18.75 | 18.54 | 18.73 | 80,427 | +0.31(+1.67%) |
Dec 08, 2006 | 18.48 | 18.56 | 18.39 | 18.43 | 128,379 | -0.04(-0.19%) |
Dec 07, 2006 | 18.17 | 18.57 | 18.17 | 18.46 | 302,935 | +0.80(+4.55%) |
Dec 06, 2006 | 17.48 | 17.70 | 17.45 | 17.66 | 126,349 | +0.23(+1.31%) |
Dec 05, 2006 | 17.39 | 17.46 | 17.34 | 17.43 | 152,736 | -0.09(-0.54%) |
Dec 04, 2006 | 17.40 | 17.56 | 17.38 | 17.52 | 155,273 | -0.09(-0.54%) |
Dec 01, 2006 | 17.56 | 17.70 | 17.49 | 17.62 | 89,561 | -0.09(-0.51%) |
Nov 30, 2006 | 17.85 | 17.89 | 17.64 | 17.71 | 123,812 | -0.06(-0.35%) |
Nov 29, 2006 | 17.74 | 17.79 | 17.68 | 17.77 | 49,220 | +0.16(+0.92%) |
Nov 28, 2006 | 17.50 | 17.65 | 17.50 | 17.61 | 122,797 | +0.14(+0.81%) |
Nov 27, 2006 | 17.61 | 17.62 | 17.39 | 17.47 | 77,382 | -0.13(-0.76%) |
Nov 24, 2006 | 17.50 | 17.64 | 17.50 | 17.60 | 28,162 | -0.09(-0.53%) |
Nov 22, 2006 | 17.70 | 17.73 | 17.66 | 17.70 | 52,518 | +0.01(+0.07%) |
Nov 21, 2006 | 17.54 | 17.70 | 17.54 | 17.69 | 49,981 | +0.02(+0.09%) |
Nov 20, 2006 | 17.65 | 17.69 | 17.63 | 17.67 | 116,708 | -0.12(-0.66%) |
Nov 17, 2006 | 17.67 | 17.85 | 17.67 | 17.79 | 70,786 | +0.14(+0.78%) |
Nov 16, 2006 | 17.67 | 17.68 | 17.61 | 17.65 | 113,664 | -0.30(-1.67%) |
Nov 15, 2006 | 17.86 | 18.00 | 17.85 | 17.95 | 226,059 | +0.09(+0.53%) |
Nov 14, 2006 | 17.72 | 17.90 | 17.64 | 17.85 | 73,577 | +0.19(+1.09%) |
Nov 13, 2006 | 17.62 | 17.70 | 17.61 | 17.66 | 57,846 | +0.10(+0.58%) |
Nov 10, 2006 | 17.56 | 17.59 | 17.48 | 17.56 | 86,516 | +0.09(+0.52%) |
Nov 09, 2006 | 17.56 | 17.64 | 17.43 | 17.47 | 142,333 | -0.17(-0.96%) |
Nov 08, 2006 | 17.57 | 17.68 | 17.52 | 17.64 | 163,392 | -0.21(-1.19%) |
Nov 07, 2006 | 17.80 | 17.94 | 17.79 | 17.85 | 94,128 | +0.11(+0.64%) |
Nov 06, 2006 | 17.62 | 17.76 | 17.62 | 17.74 | 89,814 | +0.00(+0.00%) |
Nov 03, 2006 | 17.67 | 17.85 | 17.67 | 17.74 | 118,230 | +0.33(+1.88%) |
Nov 02, 2006 | 17.29 | 17.42 | 17.24 | 17.41 | 92,859 | -0.07(-0.43%) |