Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.35 | 18.46 | 17.69 | 18.19 | 686,046 | -0.27(-1.44%) |
Jan 30, 2007 | 18.09 | 18.45 | 17.91 | 18.45 | 459,085 | +0.35(+1.93%) |
Jan 29, 2007 | 18.25 | 18.40 | 17.70 | 18.11 | 559,385 | -0.17(-0.96%) |
Jan 26, 2007 | 18.07 | 18.48 | 17.56 | 18.28 | 703,271 | +0.27(+1.48%) |
Jan 25, 2007 | 18.56 | 18.56 | 17.92 | 18.01 | 458,394 | -0.41(-2.21%) |
Jan 24, 2007 | 18.26 | 18.62 | 18.16 | 18.42 | 520,325 | +0.23(+1.28%) |
Jan 23, 2007 | 18.22 | 18.41 | 18.09 | 18.19 | 392,937 | -0.02(-0.14%) |
Jan 22, 2007 | 18.56 | 18.66 | 18.08 | 18.21 | 416,321 | -0.30(-1.62%) |
Jan 19, 2007 | 18.30 | 18.75 | 18.25 | 18.51 | 517,116 | +0.22(+1.18%) |
Jan 18, 2007 | 19.13 | 19.13 | 18.06 | 18.30 | 1,142,439 | -1.08(-5.58%) |
Jan 17, 2007 | 19.38 | 19.57 | 19.26 | 19.38 | 396,940 | -0.04(-0.21%) |
Jan 16, 2007 | 19.63 | 19.83 | 19.34 | 19.42 | 652,631 | -0.12(-0.64%) |
Jan 12, 2007 | 19.51 | 19.63 | 19.43 | 19.54 | 250,561 | -0.06(-0.30%) |
Jan 11, 2007 | 19.67 | 19.71 | 19.44 | 19.60 | 636,145 | +0.00(+0.00%) |
Jan 10, 2007 | 19.34 | 19.64 | 19.14 | 19.60 | 588,296 | +0.22(+1.16%) |
Jan 09, 2007 | 19.24 | 19.43 | 18.95 | 19.38 | 686,618 | +0.27(+1.44%) |
Jan 08, 2007 | 19.20 | 19.22 | 18.83 | 19.10 | 510,284 | -0.02(-0.09%) |
Jan 05, 2007 | 19.13 | 19.21 | 18.70 | 19.12 | 679,210 | -0.06(-0.30%) |
Jan 04, 2007 | 18.85 | 19.28 | 18.65 | 19.18 | 702,555 | +0.38(+2.04%) |
Jan 03, 2007 | 18.67 | 19.18 | 18.47 | 18.80 | 607,719 | +0.02(+0.09%) |
Dec 29, 2006 | 19.03 | 19.23 | 18.75 | 18.78 | 344,467 | -0.33(-1.74%) |
Dec 28, 2006 | 19.10 | 19.20 | 18.97 | 19.11 | 310,445 | +0.02(+0.13%) |
Dec 27, 2006 | 18.81 | 19.10 | 18.77 | 19.09 | 382,339 | +0.26(+1.37%) |
Dec 26, 2006 | 18.40 | 18.91 | 18.30 | 18.83 | 383,313 | +0.47(+2.58%) |
Dec 22, 2006 | 18.55 | 18.57 | 18.27 | 18.35 | 397,619 | -0.17(-0.90%) |
Dec 21, 2006 | 18.56 | 18.74 | 18.39 | 18.52 | 423,028 | -0.10(-0.54%) |
Dec 20, 2006 | 18.61 | 18.91 | 18.53 | 18.62 | 1,115,523 | -0.13(-0.71%) |
Dec 19, 2006 | 18.80 | 18.80 | 18.41 | 18.75 | 5,002,846 | -0.02(-0.13%) |
Dec 18, 2006 | 18.23 | 19.43 | 18.23 | 18.78 | 1,513,037 | +0.67(+3.67%) |
Dec 15, 2006 | 18.25 | 18.46 | 17.81 | 18.11 | 1,438,503 | +0.56(+3.17%) |
Dec 14, 2006 | 17.31 | 17.64 | 17.31 | 17.56 | 370,928 | +0.22(+1.25%) |
Dec 13, 2006 | 17.66 | 17.74 | 17.27 | 17.34 | 408,617 | -0.20(-1.14%) |
Dec 12, 2006 | 17.55 | 17.75 | 17.45 | 17.54 | 495,523 | +0.04(+0.24%) |
Dec 11, 2006 | 17.47 | 17.71 | 17.25 | 17.50 | 914,389 | +0.18(+1.06%) |
Dec 08, 2006 | 17.23 | 17.50 | 17.00 | 17.32 | 452,676 | +0.13(+0.77%) |
Dec 07, 2006 | 17.14 | 17.41 | 17.02 | 17.18 | 846,040 | -0.01(-0.05%) |
Dec 06, 2006 | 17.34 | 17.39 | 17.10 | 17.19 | 1,580,706 | -0.22(-1.29%) |
Dec 05, 2006 | 17.59 | 17.61 | 17.38 | 17.42 | 476,589 | -0.06(-0.33%) |
Dec 04, 2006 | 17.21 | 17.75 | 17.21 | 17.47 | 931,055 | +0.22(+1.25%) |
Dec 01, 2006 | 17.25 | 17.54 | 16.92 | 17.26 | 554,624 | -0.02(-0.12%) |
Nov 30, 2006 | 17.21 | 17.52 | 17.12 | 17.28 | 677,913 | +0.01(+0.07%) |
Nov 29, 2006 | 17.26 | 17.42 | 17.12 | 17.27 | 480,527 | +0.17(+0.97%) |
Nov 28, 2006 | 17.09 | 17.29 | 17.02 | 17.10 | 853,381 | -0.03(-0.19%) |
Nov 27, 2006 | 17.48 | 17.48 | 17.12 | 17.13 | 743,422 | -0.38(-2.18%) |
Nov 24, 2006 | 17.47 | 17.65 | 17.37 | 17.52 | 164,261 | -0.13(-0.75%) |
Nov 22, 2006 | 17.58 | 17.76 | 17.53 | 17.65 | 264,054 | +0.05(+0.28%) |
Nov 21, 2006 | 17.59 | 17.76 | 17.45 | 17.60 | 675,556 | +0.09(+0.52%) |
Nov 20, 2006 | 17.46 | 17.57 | 17.33 | 17.51 | 1,175,605 | +0.04(+0.24%) |
Nov 17, 2006 | 17.80 | 17.83 | 17.38 | 17.47 | 865,170 | -0.32(-1.82%) |
Nov 16, 2006 | 17.92 | 17.95 | 17.56 | 17.79 | 380,749 | -0.10(-0.56%) |
Nov 15, 2006 | 18.09 | 18.22 | 17.80 | 17.89 | 694,303 | -0.21(-1.15%) |
Nov 14, 2006 | 17.96 | 18.13 | 17.76 | 18.10 | 670,078 | +0.19(+1.07%) |
Nov 13, 2006 | 17.65 | 18.09 | 17.60 | 17.91 | 372,889 | +0.22(+1.22%) |
Nov 10, 2006 | 17.17 | 17.70 | 17.17 | 17.69 | 302,891 | +0.45(+2.60%) |
Nov 09, 2006 | 17.82 | 17.82 | 17.20 | 17.24 | 568,053 | -0.47(-2.68%) |
Nov 08, 2006 | 17.80 | 17.88 | 17.51 | 17.71 | 436,027 | -0.21(-1.16%) |
Nov 07, 2006 | 17.71 | 18.19 | 17.71 | 17.92 | 458,955 | +0.27(+1.56%) |
Nov 06, 2006 | 17.19 | 17.80 | 17.17 | 17.65 | 422,338 | +0.47(+2.71%) |
Nov 03, 2006 | 17.12 | 17.21 | 16.82 | 17.18 | 328,681 | +0.13(+0.78%) |
Nov 02, 2006 | 17.09 | 17.17 | 16.63 | 17.05 | 512,862 | -0.04(-0.24%) |