Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.30 | 19.44 | 19.22 | 19.41 | 75,017 | +0.06(+0.30%) |
Jan 30, 2007 | 18.85 | 19.35 | 18.63 | 19.35 | 97,517 | +0.53(+2.79%) |
Jan 29, 2007 | 18.78 | 19.04 | 18.63 | 18.83 | 29,807 | +0.04(+0.19%) |
Jan 26, 2007 | 18.73 | 18.79 | 18.53 | 18.79 | 24,879 | +0.27(+1.48%) |
Jan 25, 2007 | 18.81 | 18.84 | 18.34 | 18.52 | 78,054 | -0.24(-1.27%) |
Jan 24, 2007 | 18.68 | 18.81 | 18.53 | 18.75 | 18,627 | +0.08(+0.42%) |
Jan 23, 2007 | 18.49 | 18.79 | 18.49 | 18.68 | 23,798 | +0.15(+0.82%) |
Jan 22, 2007 | 18.61 | 18.64 | 18.26 | 18.52 | 24,852 | -0.09(-0.50%) |
Jan 19, 2007 | 17.94 | 18.63 | 17.80 | 18.62 | 41,331 | +0.55(+3.03%) |
Jan 18, 2007 | 18.47 | 18.47 | 17.71 | 18.07 | 94,244 | -0.42(-2.30%) |
Jan 17, 2007 | 18.90 | 19.05 | 18.42 | 18.50 | 74,119 | -0.53(-2.76%) |
Jan 16, 2007 | 19.44 | 19.44 | 18.91 | 19.02 | 43,272 | -0.42(-2.15%) |
Jan 12, 2007 | 19.63 | 19.63 | 19.29 | 19.44 | 22,161 | -0.06(-0.30%) |
Jan 11, 2007 | 19.00 | 19.60 | 18.92 | 19.50 | 20,610 | +0.45(+2.38%) |
Jan 10, 2007 | 19.06 | 19.11 | 18.88 | 19.04 | 22,523 | -0.04(-0.19%) |
Jan 09, 2007 | 18.85 | 19.17 | 18.54 | 19.08 | 25,008 | +0.20(+1.07%) |
Jan 08, 2007 | 19.15 | 19.32 | 18.67 | 18.88 | 22,495 | -0.34(-1.76%) |
Jan 05, 2007 | 20.06 | 20.06 | 19.14 | 19.22 | 31,365 | -0.84(-4.17%) |
Jan 04, 2007 | 19.79 | 20.09 | 19.60 | 20.05 | 34,754 | +0.27(+1.35%) |
Jan 03, 2007 | 19.81 | 20.04 | 19.45 | 19.78 | 34,735 | +0.19(+0.99%) |
Dec 29, 2006 | 19.94 | 19.94 | 19.44 | 19.59 | 84,545 | -0.27(-1.38%) |
Dec 28, 2006 | 19.96 | 19.98 | 19.69 | 19.86 | 71,054 | -0.12(-0.58%) |
Dec 27, 2006 | 19.75 | 19.98 | 19.74 | 19.98 | 27,829 | +0.43(+2.21%) |
Dec 26, 2006 | 19.10 | 19.58 | 19.10 | 19.55 | 40,249 | +0.45(+2.34%) |
Dec 22, 2006 | 19.01 | 19.22 | 19.01 | 19.10 | 26,022 | +0.03(+0.15%) |
Dec 21, 2006 | 18.76 | 19.08 | 18.75 | 19.07 | 98,126 | +0.30(+1.57%) |
Dec 20, 2006 | 18.61 | 18.91 | 18.60 | 18.78 | 49,582 | +0.27(+1.44%) |
Dec 19, 2006 | 18.14 | 18.55 | 18.14 | 18.51 | 65,352 | +0.30(+1.62%) |
Dec 18, 2006 | 18.76 | 18.78 | 18.16 | 18.21 | 19,769 | -0.49(-2.62%) |
Dec 15, 2006 | 18.75 | 18.87 | 18.70 | 18.70 | 84,317 | -0.04(-0.23%) |
Dec 14, 2006 | 18.79 | 18.82 | 18.75 | 18.75 | 86,130 | -0.03(-0.15%) |
Dec 13, 2006 | 18.83 | 18.96 | 18.72 | 18.78 | 12,718 | +0.01(+0.04%) |
Dec 12, 2006 | 18.73 | 18.79 | 18.40 | 18.77 | 41,633 | +0.01(+0.08%) |
Dec 11, 2006 | 18.69 | 18.75 | 18.59 | 18.75 | 34,775 | +0.17(+0.93%) |
Dec 08, 2006 | 18.89 | 18.94 | 18.57 | 18.58 | 18,476 | -0.39(-2.05%) |
Dec 07, 2006 | 18.98 | 19.12 | 18.88 | 18.97 | 24,257 | -0.15(-0.79%) |
Dec 06, 2006 | 19.48 | 19.62 | 19.01 | 19.12 | 48,229 | -0.46(-2.35%) |
Dec 05, 2006 | 19.54 | 19.72 | 19.50 | 19.58 | 23,950 | +0.14(+0.70%) |
Dec 04, 2006 | 19.11 | 19.45 | 19.08 | 19.45 | 31,194 | +0.44(+2.31%) |
Dec 01, 2006 | 19.47 | 19.47 | 18.66 | 19.01 | 51,619 | -0.46(-2.37%) |
Nov 30, 2006 | 19.41 | 19.51 | 19.26 | 19.47 | 31,529 | -0.01(-0.04%) |
Nov 29, 2006 | 19.23 | 19.59 | 19.14 | 19.47 | 16,948 | +0.48(+2.50%) |
Nov 28, 2006 | 18.81 | 19.19 | 18.75 | 19.00 | 22,801 | +0.18(+0.96%) |
Nov 27, 2006 | 19.90 | 19.90 | 18.72 | 18.82 | 34,799 | -0.95(-4.81%) |
Nov 24, 2006 | 19.78 | 19.98 | 19.73 | 19.77 | 10,883 | -0.15(-0.76%) |
Nov 22, 2006 | 20.04 | 20.06 | 19.84 | 19.92 | 7,568 | -0.06(-0.29%) |
Nov 21, 2006 | 19.98 | 20.01 | 19.89 | 19.98 | 22,351 | +0.01(+0.04%) |
Nov 20, 2006 | 19.94 | 20.09 | 19.94 | 19.97 | 55,335 | -0.12(-0.57%) |
Nov 17, 2006 | 19.98 | 20.09 | 19.96 | 20.09 | 23,612 | +0.06(+0.29%) |
Nov 16, 2006 | 19.81 | 20.12 | 19.70 | 20.03 | 20,354 | +0.09(+0.43%) |
Nov 15, 2006 | 19.40 | 20.01 | 19.36 | 19.94 | 36,142 | +0.55(+2.82%) |
Nov 14, 2006 | 18.96 | 19.42 | 18.91 | 19.40 | 38,495 | +0.35(+1.81%) |
Nov 13, 2006 | 19.04 | 19.17 | 19.00 | 19.05 | 17,506 | +0.01(+0.08%) |
Nov 10, 2006 | 18.70 | 19.06 | 18.55 | 19.04 | 30,321 | +0.17(+0.92%) |
Nov 09, 2006 | 19.08 | 19.11 | 18.56 | 18.86 | 26,527 | -0.18(-0.94%) |
Nov 08, 2006 | 18.09 | 19.07 | 18.02 | 19.04 | 36,964 | +0.68(+3.73%) |
Nov 07, 2006 | 18.54 | 18.71 | 18.36 | 18.36 | 52,062 | -0.32(-1.73%) |
Nov 06, 2006 | 18.37 | 18.74 | 18.32 | 18.68 | 31,868 | +0.37(+2.04%) |
Nov 03, 2006 | 17.96 | 18.36 | 17.87 | 18.31 | 28,690 | +0.45(+2.50%) |
Nov 02, 2006 | 17.81 | 18.09 | 17.64 | 17.86 | 36,963 | -0.06(-0.32%) |