Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.58 | 17.10 | 16.46 | 16.98 | 111,304 | +0.11(+0.65%) |
Jan 30, 2007 | 16.13 | 16.92 | 16.13 | 16.87 | 33,224 | +0.36(+2.18%) |
Jan 29, 2007 | 16.55 | 16.65 | 16.27 | 16.51 | 81,190 | -0.05(-0.30%) |
Jan 26, 2007 | 16.48 | 16.60 | 16.43 | 16.56 | 47,896 | +0.12(+0.73%) |
Jan 25, 2007 | 16.18 | 16.95 | 16.10 | 16.44 | 114,364 | +0.24(+1.48%) |
Jan 24, 2007 | 16.10 | 16.20 | 16.05 | 16.20 | 32,972 | +0.08(+0.50%) |
Jan 23, 2007 | 15.85 | 16.30 | 15.85 | 16.12 | 89,679 | +0.32(+2.03%) |
Jan 22, 2007 | 16.01 | 16.28 | 15.15 | 15.80 | 270,790 | -0.30(-1.86%) |
Jan 19, 2007 | 16.20 | 16.42 | 15.80 | 16.10 | 119,522 | -0.19(-1.17%) |
Jan 18, 2007 | 16.95 | 16.95 | 15.94 | 16.29 | 182,270 | -0.56(-3.32%) |
Jan 17, 2007 | 16.80 | 16.92 | 16.50 | 16.85 | 71,184 | +0.06(+0.36%) |
Jan 16, 2007 | 16.55 | 17.37 | 16.51 | 16.79 | 131,579 | -0.24(-1.41%) |
Jan 12, 2007 | 17.02 | 17.26 | 16.81 | 17.03 | 28,007 | -0.10(-0.58%) |
Jan 11, 2007 | 16.81 | 17.13 | 16.81 | 17.13 | 33,110 | +0.36(+2.15%) |
Jan 10, 2007 | 16.77 | 16.88 | 16.50 | 16.77 | 51,720 | +0.27(+1.64%) |
Jan 09, 2007 | 16.95 | 17.15 | 16.36 | 16.50 | 108,627 | -0.61(-3.57%) |
Jan 08, 2007 | 17.26 | 17.30 | 16.83 | 17.11 | 104,754 | -0.15(-0.87%) |
Jan 05, 2007 | 17.18 | 17.34 | 17.05 | 17.26 | 207,135 | +0.09(+0.52%) |
Jan 04, 2007 | 17.35 | 17.35 | 17.00 | 17.17 | 56,657 | -0.21(-1.21%) |
Jan 03, 2007 | 17.29 | 17.70 | 17.05 | 17.38 | 107,278 | +0.31(+1.82%) |
Dec 29, 2006 | 17.23 | 17.31 | 16.93 | 17.07 | 123,031 | -0.08(-0.47%) |
Dec 28, 2006 | 17.20 | 17.24 | 16.67 | 17.15 | 117,024 | -0.05(-0.29%) |
Dec 27, 2006 | 17.19 | 17.24 | 16.78 | 17.20 | 73,916 | +0.13(+0.76%) |
Dec 26, 2006 | 16.50 | 17.25 | 16.44 | 17.07 | 174,296 | +0.50(+3.02%) |
Dec 22, 2006 | 16.49 | 16.61 | 16.32 | 16.57 | 97,257 | +0.01(+0.06%) |
Dec 21, 2006 | 16.56 | 16.71 | 16.43 | 16.56 | 94,483 | +0.00(+0.00%) |
Dec 20, 2006 | 16.51 | 16.84 | 16.28 | 16.56 | 115,185 | +0.07(+0.45%) |
Dec 19, 2006 | 16.12 | 16.96 | 16.03 | 16.48 | 114,985 | +0.36(+2.20%) |
Dec 18, 2006 | 16.17 | 16.60 | 16.04 | 16.13 | 112,768 | +0.09(+0.56%) |
Dec 15, 2006 | 16.10 | 16.29 | 15.87 | 16.04 | 104,520 | -0.10(-0.62%) |
Dec 14, 2006 | 16.12 | 16.67 | 16.10 | 16.14 | 129,982 | +0.01(+0.06%) |
Dec 13, 2006 | 16.50 | 16.95 | 16.05 | 16.13 | 147,936 | -0.48(-2.89%) |
Dec 12, 2006 | 17.55 | 17.68 | 16.22 | 16.61 | 346,801 | -0.93(-5.30%) |
Dec 11, 2006 | 17.69 | 17.78 | 17.43 | 17.54 | 137,441 | -0.24(-1.35%) |
Dec 08, 2006 | 17.79 | 17.92 | 17.50 | 17.78 | 116,572 | -0.16(-0.89%) |
Dec 07, 2006 | 18.45 | 18.46 | 17.76 | 17.94 | 148,046 | -0.44(-2.39%) |
Dec 06, 2006 | 17.70 | 18.44 | 17.46 | 18.38 | 223,537 | +0.71(+4.02%) |
Dec 05, 2006 | 17.52 | 17.70 | 17.11 | 17.67 | 144,385 | +0.20(+1.14%) |
Dec 04, 2006 | 17.28 | 17.88 | 17.28 | 17.47 | 138,373 | +0.20(+1.16%) |
Dec 01, 2006 | 17.58 | 17.80 | 17.01 | 17.27 | 220,509 | -0.23(-1.31%) |
Nov 30, 2006 | 17.38 | 17.83 | 17.31 | 17.50 | 191,400 | +0.21(+1.21%) |
Nov 29, 2006 | 16.96 | 17.50 | 16.96 | 17.29 | 221,343 | +0.41(+2.43%) |
Nov 28, 2006 | 16.80 | 16.90 | 16.13 | 16.88 | 233,404 | -0.05(-0.30%) |
Nov 27, 2006 | 17.55 | 17.70 | 16.50 | 16.93 | 369,067 | -0.57(-3.26%) |
Nov 24, 2006 | 17.13 | 17.53 | 17.11 | 17.50 | 145,089 | +0.11(+0.63%) |
Nov 22, 2006 | 17.20 | 17.45 | 17.02 | 17.39 | 324,831 | +0.37(+2.17%) |
Nov 21, 2006 | 16.10 | 17.07 | 16.02 | 17.02 | 451,011 | +1.04(+6.51%) |
Nov 20, 2006 | 16.08 | 16.09 | 15.86 | 15.98 | 230,728 | +0.02(+0.13%) |
Nov 17, 2006 | 16.07 | 16.15 | 15.88 | 15.96 | 162,806 | -0.02(-0.13%) |
Nov 16, 2006 | 16.32 | 16.50 | 15.84 | 15.98 | 268,149 | -0.12(-0.75%) |
Nov 15, 2006 | 15.58 | 16.18 | 15.36 | 16.10 | 297,578 | +0.47(+3.01%) |
Nov 14, 2006 | 15.66 | 15.73 | 15.08 | 15.63 | 266,535 | +0.03(+0.19%) |
Nov 13, 2006 | 14.74 | 15.92 | 14.65 | 15.60 | 682,209 | +1.03(+7.07%) |
Nov 10, 2006 | 14.93 | 15.19 | 13.61 | 14.57 | 689,244 | +0.06(+0.41%) |
Nov 09, 2006 | 14.41 | 14.75 | 14.32 | 14.51 | 519,416 | +0.20(+1.42%) |
Nov 08, 2006 | 14.19 | 14.33 | 13.90 | 14.31 | 161,822 | +0.08(+0.54%) |
Nov 07, 2006 | 14.50 | 14.70 | 14.16 | 14.23 | 198,175 | -0.14(-0.97%) |
Nov 06, 2006 | 13.75 | 14.57 | 13.66 | 14.37 | 269,394 | +0.76(+5.58%) |
Nov 03, 2006 | 13.25 | 13.70 | 13.00 | 13.61 | 279,881 | +0.36(+2.72%) |
Nov 02, 2006 | 13.25 | 13.30 | 13.20 | 13.25 | 94,907 | +0.00(+0.00%) |