Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.44 | 18.71 | 18.35 | 18.55 | 163,068 | +0.04(+0.21%) |
Jan 30, 2007 | 18.36 | 18.55 | 18.31 | 18.51 | 310,026 | +0.19(+1.04%) |
Jan 29, 2007 | 18.25 | 18.38 | 18.19 | 18.32 | 148,791 | +0.05(+0.29%) |
Jan 26, 2007 | 18.16 | 18.32 | 18.07 | 18.27 | 97,710 | +0.11(+0.59%) |
Jan 25, 2007 | 18.31 | 18.38 | 18.06 | 18.16 | 198,694 | -0.17(-0.92%) |
Jan 24, 2007 | 18.22 | 18.37 | 18.14 | 18.33 | 157,436 | +0.20(+1.09%) |
Jan 23, 2007 | 17.87 | 18.25 | 17.86 | 18.13 | 413,630 | +0.23(+1.28%) |
Jan 22, 2007 | 17.90 | 18.00 | 17.84 | 17.90 | 165,818 | -0.03(-0.17%) |
Jan 19, 2007 | 17.79 | 17.94 | 17.67 | 17.93 | 363,727 | +0.18(+0.99%) |
Jan 18, 2007 | 17.98 | 18.00 | 17.75 | 17.76 | 363,072 | -0.28(-1.57%) |
Jan 17, 2007 | 17.95 | 18.15 | 17.95 | 18.04 | 220,305 | +0.00(+0.00%) |
Jan 16, 2007 | 18.25 | 18.33 | 18.02 | 18.04 | 273,090 | -0.13(-0.71%) |
Jan 12, 2007 | 18.27 | 18.32 | 18.13 | 18.17 | 157,829 | -0.08(-0.42%) |
Jan 11, 2007 | 18.21 | 18.43 | 17.80 | 18.25 | 244,275 | +0.08(+0.46%) |
Jan 10, 2007 | 18.13 | 18.26 | 18.10 | 18.16 | 371,193 | -0.02(-0.13%) |
Jan 09, 2007 | 18.17 | 18.25 | 18.09 | 18.19 | 416,773 | +0.00(+0.00%) |
Jan 08, 2007 | 18.13 | 18.30 | 18.05 | 18.19 | 241,393 | -0.01(-0.04%) |
Jan 05, 2007 | 18.06 | 18.59 | 18.06 | 18.19 | 185,596 | -0.47(-2.50%) |
Jan 04, 2007 | 18.74 | 18.77 | 18.55 | 18.66 | 232,356 | -0.11(-0.61%) |
Jan 03, 2007 | 18.71 | 18.86 | 18.58 | 18.77 | 271,125 | +0.17(+0.90%) |
Dec 29, 2006 | 18.93 | 18.93 | 18.56 | 18.61 | 149,708 | -0.27(-1.46%) |
Dec 28, 2006 | 18.96 | 19.03 | 18.88 | 18.88 | 137,003 | -0.07(-0.36%) |
Dec 27, 2006 | 18.82 | 19.00 | 18.80 | 18.95 | 217,948 | +0.18(+0.94%) |
Dec 26, 2006 | 18.67 | 18.86 | 18.67 | 18.77 | 255,015 | +0.11(+0.57%) |
Dec 22, 2006 | 18.61 | 18.76 | 18.51 | 18.67 | 183,631 | +0.08(+0.41%) |
Dec 21, 2006 | 18.71 | 18.86 | 18.50 | 18.59 | 209,041 | -0.11(-0.61%) |
Dec 20, 2006 | 18.75 | 18.82 | 18.67 | 18.71 | 298,107 | -0.02(-0.12%) |
Dec 19, 2006 | 18.55 | 18.85 | 18.55 | 18.73 | 264,838 | +0.11(+0.57%) |
Dec 18, 2006 | 19.00 | 19.00 | 18.58 | 18.62 | 207,601 | -0.39(-2.05%) |
Dec 15, 2006 | 19.03 | 19.10 | 18.98 | 19.01 | 367,787 | -0.01(-0.04%) |
Dec 14, 2006 | 18.93 | 19.12 | 18.93 | 19.02 | 234,058 | +0.16(+0.85%) |
Dec 13, 2006 | 18.87 | 18.98 | 18.80 | 18.86 | 346,700 | +0.04(+0.20%) |
Dec 12, 2006 | 18.71 | 18.93 | 18.71 | 18.82 | 344,997 | +0.12(+0.65%) |
Dec 11, 2006 | 18.55 | 18.72 | 18.55 | 18.70 | 1,639,328 | +0.11(+0.58%) |
Dec 08, 2006 | 18.57 | 18.77 | 18.49 | 18.59 | 422,143 | -0.04(-0.21%) |
Dec 07, 2006 | 18.76 | 18.88 | 18.60 | 18.63 | 501,909 | -0.08(-0.45%) |
Dec 06, 2006 | 18.88 | 19.01 | 18.71 | 18.71 | 294,570 | -0.18(-0.93%) |
Dec 05, 2006 | 19.06 | 19.09 | 18.86 | 18.89 | 300,857 | -0.16(-0.84%) |
Dec 04, 2006 | 18.83 | 19.12 | 18.82 | 19.05 | 254,753 | +0.20(+1.05%) |
Dec 01, 2006 | 18.93 | 19.08 | 18.71 | 18.85 | 175,118 | -0.11(-0.60%) |
Nov 30, 2006 | 19.01 | 19.13 | 18.84 | 18.96 | 234,713 | +0.00(+0.00%) |
Nov 29, 2006 | 18.67 | 19.01 | 18.61 | 18.96 | 218,603 | +0.35(+1.89%) |
Nov 28, 2006 | 18.13 | 18.67 | 18.13 | 18.61 | 265,362 | +0.44(+2.39%) |
Nov 27, 2006 | 18.25 | 18.30 | 18.15 | 18.18 | 233,010 | -0.17(-0.92%) |
Nov 24, 2006 | 18.17 | 18.50 | 18.10 | 18.35 | 87,886 | +0.07(+0.38%) |
Nov 22, 2006 | 18.32 | 18.39 | 18.20 | 18.28 | 89,982 | -0.02(-0.08%) |
Nov 21, 2006 | 18.45 | 18.45 | 18.27 | 18.29 | 169,617 | -0.18(-0.99%) |
Nov 20, 2006 | 18.32 | 18.49 | 18.28 | 18.48 | 157,174 | +0.16(+0.88%) |
Nov 17, 2006 | 18.38 | 18.44 | 18.18 | 18.32 | 349,974 | -0.07(-0.37%) |
Nov 16, 2006 | 18.42 | 18.48 | 18.30 | 18.38 | 396,079 | +0.02(+0.12%) |
Nov 15, 2006 | 18.50 | 18.50 | 18.34 | 18.36 | 195,420 | -0.12(-0.66%) |
Nov 14, 2006 | 18.23 | 18.49 | 18.18 | 18.48 | 170,665 | +0.24(+1.34%) |
Nov 13, 2006 | 18.09 | 18.29 | 18.06 | 18.24 | 103,735 | +0.11(+0.59%) |
Nov 10, 2006 | 18.06 | 18.19 | 18.04 | 18.13 | 217,293 | +0.07(+0.38%) |
Nov 09, 2006 | 17.95 | 18.12 | 17.80 | 18.06 | 291,689 | +0.11(+0.64%) |
Nov 08, 2006 | 17.61 | 18.13 | 17.61 | 17.95 | 217,031 | +0.25(+1.42%) |
Nov 07, 2006 | 17.66 | 17.87 | 17.66 | 17.70 | 260,909 | +0.01(+0.04%) |
Nov 06, 2006 | 17.67 | 17.75 | 17.58 | 17.69 | 228,164 | +0.12(+0.70%) |
Nov 03, 2006 | 17.48 | 17.62 | 17.29 | 17.57 | 207,470 | +0.15(+0.83%) |
Nov 02, 2006 | 17.67 | 17.73 | 17.40 | 17.42 | 312,252 | -0.44(-2.44%) |