Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.38 | 18.31 | 17.26 | 18.07 | 1,787,358 | +0.69(+3.94%) |
Jan 30, 2007 | 17.06 | 17.52 | 17.03 | 17.38 | 1,027,326 | +0.32(+1.87%) |
Jan 29, 2007 | 16.89 | 17.07 | 16.81 | 17.06 | 856,939 | +0.17(+1.00%) |
Jan 26, 2007 | 17.04 | 17.08 | 16.57 | 16.89 | 1,163,529 | -0.15(-0.88%) |
Jan 25, 2007 | 16.90 | 17.15 | 16.71 | 17.04 | 1,554,035 | +0.52(+3.13%) |
Jan 24, 2007 | 16.07 | 16.73 | 16.02 | 16.53 | 919,876 | +0.46(+2.86%) |
Jan 23, 2007 | 15.78 | 16.28 | 15.70 | 16.07 | 869,399 | +0.26(+1.66%) |
Jan 22, 2007 | 15.88 | 15.88 | 15.65 | 15.80 | 633,626 | -0.08(-0.47%) |
Jan 19, 2007 | 15.40 | 15.92 | 15.21 | 15.88 | 747,572 | +0.45(+2.92%) |
Jan 18, 2007 | 15.88 | 15.88 | 15.42 | 15.43 | 1,010,075 | -0.45(-2.84%) |
Jan 17, 2007 | 15.81 | 15.94 | 15.70 | 15.88 | 792,086 | -0.06(-0.35%) |
Jan 16, 2007 | 16.62 | 16.62 | 15.76 | 15.94 | 1,420,601 | -0.71(-4.29%) |
Jan 12, 2007 | 16.37 | 16.66 | 16.26 | 16.65 | 583,894 | +0.26(+1.61%) |
Jan 11, 2007 | 16.16 | 16.49 | 16.14 | 16.39 | 991,438 | +0.23(+1.39%) |
Jan 10, 2007 | 16.08 | 16.35 | 16.02 | 16.16 | 962,366 | -0.08(-0.52%) |
Jan 09, 2007 | 15.79 | 16.43 | 15.59 | 16.25 | 1,420,707 | +0.39(+2.49%) |
Jan 08, 2007 | 16.04 | 16.11 | 15.55 | 15.85 | 905,393 | -0.20(-1.23%) |
Jan 05, 2007 | 16.24 | 16.34 | 15.91 | 16.05 | 814,662 | -0.29(-1.78%) |
Jan 04, 2007 | 16.49 | 16.56 | 16.12 | 16.34 | 626,384 | -0.16(-0.97%) |
Jan 03, 2007 | 16.43 | 16.67 | 16.24 | 16.50 | 804,439 | +0.15(+0.92%) |
Dec 29, 2006 | 16.28 | 16.56 | 16.15 | 16.35 | 894,957 | +0.04(+0.23%) |
Dec 28, 2006 | 16.32 | 16.48 | 16.29 | 16.31 | 529,903 | -0.02(-0.12%) |
Dec 27, 2006 | 16.23 | 16.39 | 16.20 | 16.33 | 532,459 | +0.11(+0.69%) |
Dec 26, 2006 | 15.93 | 16.24 | 15.93 | 16.22 | 387,736 | +0.23(+1.41%) |
Dec 22, 2006 | 15.95 | 16.00 | 15.73 | 15.99 | 930,206 | -0.02(-0.12%) |
Dec 21, 2006 | 16.23 | 16.28 | 15.73 | 16.01 | 856,087 | -0.23(-1.39%) |
Dec 20, 2006 | 16.41 | 16.51 | 16.20 | 16.24 | 444,177 | -0.08(-0.52%) |
Dec 19, 2006 | 16.28 | 16.43 | 15.92 | 16.32 | 774,834 | -0.01(-0.06%) |
Dec 18, 2006 | 17.14 | 17.18 | 16.27 | 16.33 | 1,018,700 | -0.83(-4.82%) |
Dec 15, 2006 | 17.16 | 17.27 | 17.00 | 17.16 | 1,424,967 | +0.00(+0.00%) |
Dec 14, 2006 | 17.31 | 17.42 | 17.12 | 17.16 | 1,159,589 | -0.18(-1.03%) |
Dec 13, 2006 | 17.18 | 17.38 | 17.18 | 17.33 | 1,252,024 | +0.18(+1.04%) |
Dec 12, 2006 | 16.97 | 17.25 | 16.90 | 17.16 | 1,688,321 | +0.13(+0.77%) |
Dec 11, 2006 | 17.04 | 17.06 | 16.93 | 17.02 | 567,175 | -0.06(-0.33%) |
Dec 08, 2006 | 17.16 | 17.28 | 16.97 | 17.08 | 1,228,276 | -0.07(-0.38%) |
Dec 07, 2006 | 16.92 | 17.85 | 16.84 | 17.15 | 1,690,557 | +0.27(+1.61%) |
Dec 06, 2006 | 16.78 | 17.18 | 16.78 | 16.87 | 897,087 | -0.13(-0.77%) |
Dec 05, 2006 | 16.88 | 17.04 | 16.76 | 17.01 | 1,652,114 | +0.16(+0.95%) |
Dec 04, 2006 | 16.67 | 16.93 | 16.61 | 16.85 | 1,121,891 | +0.18(+1.07%) |
Dec 01, 2006 | 16.54 | 16.87 | 16.41 | 16.67 | 1,154,797 | -0.14(-0.84%) |
Nov 30, 2006 | 16.94 | 17.09 | 16.78 | 16.81 | 840,220 | -0.12(-0.72%) |
Nov 29, 2006 | 16.80 | 17.14 | 16.78 | 16.93 | 1,184,508 | +0.29(+1.75%) |
Nov 28, 2006 | 16.68 | 16.71 | 16.35 | 16.64 | 1,299,093 | -0.03(-0.17%) |
Nov 27, 2006 | 16.84 | 16.84 | 16.41 | 16.67 | 1,819,199 | -0.17(-1.00%) |
Nov 24, 2006 | 16.45 | 16.89 | 16.38 | 16.84 | 306,164 | +0.26(+1.59%) |
Nov 22, 2006 | 15.96 | 16.58 | 15.96 | 16.57 | 848,952 | +0.60(+3.76%) |
Nov 21, 2006 | 16.29 | 16.30 | 15.86 | 15.97 | 967,691 | -0.38(-2.30%) |
Nov 20, 2006 | 16.30 | 16.45 | 16.16 | 16.35 | 850,656 | +0.08(+0.52%) |
Nov 17, 2006 | 16.21 | 16.31 | 16.10 | 16.26 | 678,352 | +0.06(+0.35%) |
Nov 16, 2006 | 16.06 | 16.32 | 16.04 | 16.21 | 947,990 | +0.20(+1.23%) |
Nov 15, 2006 | 16.04 | 16.23 | 15.86 | 16.01 | 880,793 | -0.07(-0.41%) |
Nov 14, 2006 | 15.84 | 16.10 | 15.57 | 16.08 | 757,156 | +0.33(+2.09%) |
Nov 13, 2006 | 15.48 | 15.79 | 15.44 | 15.75 | 801,670 | +0.24(+1.58%) |
Nov 10, 2006 | 14.93 | 15.50 | 14.93 | 15.50 | 649,813 | +0.49(+3.25%) |
Nov 09, 2006 | 15.40 | 15.43 | 14.84 | 15.02 | 1,038,188 | -0.35(-2.26%) |
Nov 08, 2006 | 14.70 | 15.49 | 14.70 | 15.36 | 720,630 | +0.16(+1.05%) |
Nov 07, 2006 | 15.63 | 15.90 | 15.14 | 15.20 | 1,172,262 | -0.42(-2.70%) |
Nov 06, 2006 | 14.87 | 15.64 | 14.85 | 15.63 | 1,020,298 | +0.85(+5.72%) |
Nov 03, 2006 | 15.08 | 15.17 | 14.64 | 14.78 | 748,531 | -0.23(-1.56%) |
Nov 02, 2006 | 15.02 | 15.16 | 14.85 | 15.02 | 804,865 | -0.04(-0.25%) |