Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.25 | 17.78 | 17.25 | 17.78 | 6,127 | +0.46(+2.67%) |
Jan 30, 2007 | 17.06 | 17.36 | 16.32 | 17.32 | 18,705 | +0.26(+1.53%) |
Jan 29, 2007 | 17.67 | 17.67 | 17.02 | 17.06 | 14,513 | -0.61(-3.47%) |
Jan 26, 2007 | 18.25 | 18.28 | 17.52 | 17.67 | 12,900 | -0.34(-1.91%) |
Jan 25, 2007 | 17.92 | 18.01 | 17.92 | 18.01 | 16,125 | +0.10(+0.57%) |
Jan 24, 2007 | 17.80 | 17.97 | 17.72 | 17.91 | 34,831 | +0.05(+0.28%) |
Jan 23, 2007 | 17.55 | 17.86 | 17.55 | 17.86 | 26,123 | +0.39(+2.24%) |
Jan 22, 2007 | 34.66 | 18.00 | 17.18 | 17.47 | 58,052 | +0.14(+0.80%) |
Jan 19, 2007 | 17.24 | 17.35 | 17.05 | 17.33 | 24,511 | +0.28(+1.66%) |
Jan 18, 2007 | 16.77 | 17.17 | 16.68 | 17.05 | 39,991 | +0.12(+0.70%) |
Jan 17, 2007 | 16.93 | 17.35 | 16.81 | 16.93 | 16,125 | -0.09(-0.53%) |
Jan 16, 2007 | 16.81 | 17.02 | 16.14 | 17.02 | 22,253 | +0.22(+1.29%) |
Jan 12, 2007 | 16.42 | 17.02 | 16.42 | 16.81 | 49,989 | +0.40(+2.44%) |
Jan 11, 2007 | 16.35 | 16.41 | 16.28 | 16.41 | 69,663 | +0.28(+1.75%) |
Jan 10, 2007 | 16.35 | 16.35 | 15.96 | 16.12 | 14,190 | +0.00(+0.00%) |
Jan 09, 2007 | 16.34 | 16.43 | 15.81 | 16.12 | 52,570 | -0.02(-0.12%) |
Jan 08, 2007 | 16.27 | 16.35 | 16.12 | 16.14 | 61,600 | +0.03(+0.21%) |
Jan 05, 2007 | 16.12 | 16.17 | 15.74 | 16.11 | 18,383 | -0.08(-0.48%) |
Jan 04, 2007 | 16.09 | 16.22 | 16.00 | 16.19 | 20,963 | +0.19(+1.16%) |
Jan 03, 2007 | 15.86 | 16.42 | 15.77 | 16.00 | 42,572 | -0.12(-0.77%) |
Dec 29, 2006 | 15.72 | 16.12 | 15.53 | 16.12 | 37,734 | +0.20(+1.27%) |
Dec 28, 2006 | 15.81 | 16.01 | 15.49 | 15.92 | 34,831 | -0.05(-0.29%) |
Dec 27, 2006 | 15.50 | 16.02 | 15.50 | 15.97 | 66,760 | +0.46(+2.98%) |
Dec 26, 2006 | 16.28 | 16.28 | 15.50 | 15.51 | 51,925 | -0.56(-3.51%) |
Dec 22, 2006 | 15.66 | 16.59 | 15.35 | 16.07 | 66,760 | +0.26(+1.65%) |
Dec 21, 2006 | 15.21 | 15.81 | 15.19 | 15.81 | 12,900 | +0.52(+3.43%) |
Dec 20, 2006 | 15.58 | 15.58 | 15.04 | 15.29 | 46,442 | -0.33(-2.08%) |
Dec 19, 2006 | 15.61 | 15.81 | 15.58 | 15.61 | 14,190 | -0.28(-1.76%) |
Dec 18, 2006 | 15.81 | 16.12 | 15.51 | 15.89 | 38,701 | +0.08(+0.49%) |
Dec 15, 2006 | 15.83 | 15.89 | 15.81 | 15.81 | 35,154 | -0.06(-0.39%) |
Dec 14, 2006 | 15.91 | 15.95 | 15.83 | 15.88 | 18,060 | -0.24(-1.52%) |
Dec 13, 2006 | 16.00 | 16.15 | 15.89 | 16.12 | 14,835 | -0.02(-0.12%) |
Dec 12, 2006 | 15.90 | 16.14 | 15.83 | 16.14 | 20,963 | +0.24(+1.50%) |
Dec 11, 2006 | 16.12 | 16.22 | 15.81 | 15.90 | 29,671 | -0.19(-1.19%) |
Dec 08, 2006 | 16.05 | 16.24 | 15.97 | 16.09 | 11,933 | -0.06(-0.38%) |
Dec 07, 2006 | 16.01 | 16.26 | 15.82 | 16.15 | 21,286 | +0.06(+0.39%) |
Dec 06, 2006 | 15.97 | 16.09 | 15.78 | 16.09 | 18,705 | +0.12(+0.78%) |
Dec 05, 2006 | 16.03 | 16.12 | 15.97 | 15.97 | 14,513 | +0.05(+0.31%) |
Dec 04, 2006 | 15.89 | 16.12 | 15.89 | 15.92 | 14,835 | +0.11(+0.67%) |
Dec 01, 2006 | 15.59 | 15.83 | 15.50 | 15.81 | 18,060 | +0.13(+0.81%) |
Nov 30, 2006 | 15.53 | 15.77 | 15.53 | 15.69 | 12,578 | +0.21(+1.38%) |
Nov 29, 2006 | 15.19 | 15.50 | 15.12 | 15.47 | 50,957 | +0.43(+2.87%) |
Nov 28, 2006 | 14.97 | 15.19 | 14.92 | 15.04 | 43,862 | +0.00(+0.02%) |
Nov 27, 2006 | 15.46 | 15.58 | 14.98 | 15.04 | 77,081 | -0.41(-2.67%) |
Nov 24, 2006 | 15.39 | 15.77 | 15.39 | 15.45 | 7,417 | -0.05(-0.34%) |
Nov 22, 2006 | 15.56 | 15.56 | 15.38 | 15.50 | 14,513 | -0.05(-0.34%) |
Nov 21, 2006 | 15.72 | 15.72 | 15.37 | 15.56 | 20,963 | -0.16(-1.05%) |
Nov 20, 2006 | 15.74 | 16.13 | 15.66 | 15.72 | 25,478 | -0.33(-2.03%) |
Nov 17, 2006 | 15.73 | 16.12 | 15.73 | 16.05 | 4,192 | +0.31(+1.99%) |
Nov 16, 2006 | 15.60 | 15.97 | 15.58 | 15.73 | 20,318 | +0.14(+0.88%) |
Nov 15, 2006 | 15.89 | 15.89 | 15.19 | 15.60 | 28,058 | -0.07(-0.46%) |
Nov 14, 2006 | 16.20 | 16.38 | 15.41 | 15.67 | 65,470 | -0.38(-2.36%) |
Nov 13, 2006 | 15.66 | 16.42 | 15.66 | 16.05 | 17,738 | +0.40(+2.58%) |
Nov 10, 2006 | 15.63 | 15.66 | 15.50 | 15.64 | 8,385 | -0.00(-0.03%) |
Nov 09, 2006 | 15.64 | 15.66 | 15.24 | 15.65 | 9,352 | +0.07(+0.43%) |
Nov 08, 2006 | 15.52 | 15.81 | 15.23 | 15.58 | 22,898 | -0.10(-0.63%) |
Nov 07, 2006 | 15.50 | 15.97 | 15.50 | 15.68 | 13,223 | +0.16(+1.00%) |
Nov 06, 2006 | 15.33 | 15.57 | 15.30 | 15.52 | 18,060 | -0.04(-0.26%) |
Nov 03, 2006 | 15.71 | 15.88 | 15.32 | 15.57 | 52,892 | -0.26(-1.67%) |
Nov 02, 2006 | 16.19 | 16.19 | 15.72 | 15.83 | 16,770 | -0.20(-1.26%) |