Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.20 | 17.21 | 17.00 | 17.20 | 5,746,900 | +0.03(+0.17%) |
Jan 30, 2007 | 16.81 | 17.21 | 16.81 | 17.17 | 5,857,200 | +0.15(+0.88%) |
Jan 29, 2007 | 17.08 | 17.20 | 16.96 | 17.02 | 4,843,700 | -0.01(-0.06%) |
Jan 26, 2007 | 16.92 | 17.11 | 16.88 | 17.03 | 4,758,200 | +0.12(+0.71%) |
Jan 25, 2007 | 16.98 | 17.09 | 16.87 | 16.91 | 3,579,900 | -0.07(-0.41%) |
Jan 24, 2007 | 16.54 | 17.04 | 16.50 | 16.98 | 4,127,000 | +0.45(+2.72%) |
Jan 23, 2007 | 16.70 | 16.70 | 16.12 | 16.53 | 5,375,400 | -0.17(-1.02%) |
Jan 22, 2007 | 16.84 | 16.93 | 16.50 | 16.70 | 3,165,300 | -0.17(-1.01%) |
Jan 19, 2007 | 16.84 | 17.00 | 16.71 | 16.87 | 2,970,400 | +0.03(+0.18%) |
Jan 18, 2007 | 17.00 | 17.09 | 16.83 | 16.84 | 3,096,200 | -0.16(-0.94%) |
Jan 17, 2007 | 17.14 | 17.20 | 16.98 | 17.00 | 2,678,500 | -0.21(-1.22%) |
Jan 16, 2007 | 17.10 | 17.25 | 17.07 | 17.21 | 4,194,900 | +0.20(+1.18%) |
Jan 12, 2007 | 17.24 | 17.25 | 16.92 | 17.01 | 4,901,200 | -0.27(-1.56%) |
Jan 11, 2007 | 16.99 | 17.30 | 16.97 | 17.28 | 6,048,400 | +0.32(+1.89%) |
Jan 10, 2007 | 16.97 | 17.03 | 16.74 | 16.96 | 3,878,100 | +0.00(+0.00%) |
Jan 09, 2007 | 17.02 | 17.07 | 16.85 | 16.96 | 2,639,300 | -0.05(-0.29%) |
Jan 08, 2007 | 16.70 | 17.13 | 16.54 | 17.01 | 5,062,000 | +0.28(+1.67%) |
Jan 05, 2007 | 16.89 | 16.99 | 16.65 | 16.73 | 2,266,200 | -0.16(-0.95%) |
Jan 04, 2007 | 16.90 | 16.94 | 16.66 | 16.89 | 2,915,400 | -0.01(-0.06%) |
Jan 03, 2007 | 17.00 | 17.10 | 16.77 | 16.90 | 4,011,700 | -0.05(-0.29%) |
Dec 29, 2006 | 17.04 | 17.11 | 16.91 | 16.95 | 2,790,300 | -0.15(-0.88%) |
Dec 28, 2006 | 17.15 | 17.22 | 17.10 | 17.10 | 1,890,700 | -0.08(-0.47%) |
Dec 27, 2006 | 17.11 | 17.24 | 17.07 | 17.18 | 2,631,000 | +0.09(+0.53%) |
Dec 26, 2006 | 17.07 | 17.15 | 17.02 | 17.09 | 1,813,800 | -0.02(-0.12%) |
Dec 22, 2006 | 17.16 | 17.18 | 17.05 | 17.11 | 1,968,700 | -0.02(-0.12%) |
Dec 21, 2006 | 17.10 | 17.29 | 17.08 | 17.13 | 3,129,000 | +0.13(+0.76%) |
Dec 20, 2006 | 17.22 | 17.25 | 16.98 | 17.00 | 3,809,900 | -0.22(-1.28%) |
Dec 19, 2006 | 17.03 | 17.24 | 17.00 | 17.22 | 2,746,100 | +0.19(+1.12%) |
Dec 18, 2006 | 17.02 | 17.19 | 16.92 | 17.03 | 3,807,300 | -0.07(-0.41%) |
Dec 15, 2006 | 17.17 | 17.20 | 16.98 | 17.10 | 4,189,700 | -0.07(-0.41%) |
Dec 14, 2006 | 16.99 | 17.22 | 16.88 | 17.17 | 2,605,400 | +0.14(+0.82%) |
Dec 13, 2006 | 17.03 | 17.15 | 17.00 | 17.03 | 2,758,100 | -0.05(-0.29%) |
Dec 12, 2006 | 16.99 | 17.19 | 16.94 | 17.08 | 3,276,800 | +0.09(+0.53%) |
Dec 11, 2006 | 16.95 | 17.25 | 16.89 | 16.99 | 4,344,000 | +0.01(+0.06%) |
Dec 08, 2006 | 16.83 | 17.03 | 16.81 | 16.98 | 2,629,700 | +0.16(+0.95%) |
Dec 07, 2006 | 16.83 | 16.98 | 16.82 | 16.82 | 2,943,700 | -0.05(-0.30%) |
Dec 06, 2006 | 16.73 | 16.98 | 16.42 | 16.87 | 4,771,000 | +0.15(+0.90%) |
Dec 05, 2006 | 16.66 | 16.81 | 16.62 | 16.72 | 3,201,700 | +0.07(+0.42%) |
Dec 04, 2006 | 16.45 | 16.72 | 16.41 | 16.65 | 3,342,100 | +0.26(+1.59%) |
Dec 01, 2006 | 16.31 | 16.50 | 16.20 | 16.39 | 4,385,100 | -0.11(-0.67%) |
Nov 30, 2006 | 16.60 | 16.67 | 16.36 | 16.50 | 3,701,800 | -0.13(-0.78%) |
Nov 29, 2006 | 16.45 | 16.64 | 16.39 | 16.63 | 2,829,100 | +0.18(+1.09%) |
Nov 28, 2006 | 16.26 | 16.49 | 16.09 | 16.45 | 4,376,600 | +0.11(+0.67%) |
Nov 27, 2006 | 16.50 | 16.60 | 16.26 | 16.34 | 4,302,400 | -0.28(-1.68%) |
Nov 24, 2006 | 16.58 | 16.74 | 16.58 | 16.62 | 1,429,600 | -0.12(-0.72%) |
Nov 22, 2006 | 16.59 | 16.85 | 16.53 | 16.74 | 3,682,800 | +0.11(+0.66%) |
Nov 21, 2006 | 16.85 | 16.85 | 16.63 | 16.63 | 3,260,900 | -0.15(-0.89%) |
Nov 20, 2006 | 16.92 | 17.01 | 16.75 | 16.78 | 4,348,500 | -0.36(-2.10%) |
Nov 17, 2006 | 17.04 | 17.14 | 16.99 | 17.14 | 3,008,500 | +0.02(+0.12%) |
Nov 16, 2006 | 16.98 | 17.19 | 16.92 | 17.12 | 2,693,100 | +0.19(+1.12%) |
Nov 15, 2006 | 16.75 | 16.98 | 16.75 | 16.93 | 4,172,700 | +0.18(+1.07%) |
Nov 14, 2006 | 16.86 | 16.88 | 16.62 | 16.75 | 7,182,100 | -0.14(-0.83%) |
Nov 13, 2006 | 16.84 | 17.00 | 16.82 | 16.89 | 2,683,400 | -0.01(-0.06%) |
Nov 10, 2006 | 16.91 | 16.92 | 16.68 | 16.90 | 3,137,100 | -0.01(-0.06%) |
Nov 09, 2006 | 16.96 | 17.06 | 16.90 | 16.91 | 3,403,600 | -0.08(-0.47%) |
Nov 08, 2006 | 16.92 | 17.00 | 16.82 | 16.99 | 4,546,700 | +0.08(+0.47%) |
Nov 07, 2006 | 16.75 | 16.96 | 16.72 | 16.91 | 5,279,900 | +0.16(+0.96%) |
Nov 06, 2006 | 16.62 | 16.84 | 16.62 | 16.75 | 3,700,500 | +0.01(+0.06%) |
Nov 03, 2006 | 16.78 | 16.91 | 16.69 | 16.74 | 5,500,500 | -0.03(-0.18%) |
Nov 02, 2006 | 17.04 | 17.05 | 16.71 | 16.77 | 3,811,800 | -0.20(-1.18%) |