Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.91 | 17.99 | 17.85 | 17.97 | 2,756,873 | +0.07(+0.41%) |
Jan 30, 2007 | 17.83 | 17.92 | 17.83 | 17.89 | 3,775,054 | -0.01(-0.08%) |
Jan 29, 2007 | 17.94 | 17.99 | 17.87 | 17.91 | 2,508,891 | +0.05(+0.26%) |
Jan 26, 2007 | 17.88 | 17.93 | 17.81 | 17.86 | 4,615,108 | -0.05(-0.26%) |
Jan 25, 2007 | 18.06 | 18.06 | 17.87 | 17.91 | 3,163,107 | -0.11(-0.64%) |
Jan 24, 2007 | 18.00 | 18.02 | 17.92 | 18.02 | 3,096,810 | +0.07(+0.38%) |
Jan 23, 2007 | 17.98 | 18.00 | 17.89 | 17.96 | 959,151 | +0.03(+0.19%) |
Jan 22, 2007 | 17.87 | 17.95 | 17.85 | 17.92 | 3,176,604 | -0.02(-0.11%) |
Jan 19, 2007 | 17.88 | 17.97 | 17.88 | 17.94 | 1,147,065 | +0.03(+0.15%) |
Jan 18, 2007 | 17.98 | 18.00 | 17.89 | 17.91 | 985,402 | -0.03(-0.15%) |
Jan 17, 2007 | 17.91 | 17.98 | 17.89 | 17.94 | 2,334,028 | +0.05(+0.30%) |
Jan 16, 2007 | 17.87 | 17.93 | 17.85 | 17.89 | 2,879,974 | +0.01(+0.07%) |
Jan 12, 2007 | 17.93 | 17.93 | 17.85 | 17.87 | 1,997,799 | -0.03(-0.15%) |
Jan 11, 2007 | 17.87 | 17.93 | 17.73 | 17.90 | 2,767,997 | +0.13(+0.76%) |
Jan 10, 2007 | 17.69 | 17.80 | 17.60 | 17.77 | 1,545,439 | +0.07(+0.42%) |
Jan 09, 2007 | 17.67 | 17.73 | 17.64 | 17.69 | 3,615,319 | +0.04(+0.23%) |
Jan 08, 2007 | 17.57 | 17.68 | 17.56 | 17.65 | 1,431,533 | +0.03(+0.15%) |
Jan 05, 2007 | 17.76 | 17.76 | 17.58 | 17.62 | 2,017,376 | -0.13(-0.72%) |
Jan 04, 2007 | 17.69 | 17.77 | 17.62 | 17.75 | 1,253,704 | +0.03(+0.16%) |
Jan 03, 2007 | 17.58 | 17.81 | 17.58 | 17.72 | 3,054,837 | +0.11(+0.64%) |
Dec 29, 2006 | 17.63 | 17.72 | 17.60 | 17.61 | 1,423,079 | -0.09(-0.50%) |
Dec 28, 2006 | 17.73 | 17.73 | 17.65 | 17.70 | 1,092,486 | -0.01(-0.04%) |
Dec 27, 2006 | 17.71 | 17.72 | 17.61 | 17.71 | 1,458,675 | +0.06(+0.34%) |
Dec 26, 2006 | 17.60 | 17.64 | 17.54 | 17.64 | 814,544 | +0.07(+0.38%) |
Dec 22, 2006 | 17.68 | 17.69 | 17.53 | 17.58 | 759,964 | -0.01(-0.08%) |
Dec 21, 2006 | 17.54 | 17.65 | 17.54 | 17.59 | 2,980,828 | +0.01(+0.04%) |
Dec 20, 2006 | 17.56 | 17.62 | 17.56 | 17.58 | 1,158,041 | +0.01(+0.08%) |
Dec 19, 2006 | 17.52 | 17.62 | 17.52 | 17.57 | 1,735,875 | +0.01(+0.08%) |
Dec 18, 2006 | 17.62 | 17.62 | 17.55 | 17.56 | 1,685,151 | -0.01(-0.08%) |
Dec 15, 2006 | 17.62 | 17.64 | 17.56 | 17.57 | 5,309,073 | -0.06(-0.34%) |
Dec 14, 2006 | 17.56 | 17.70 | 17.56 | 17.63 | 1,098,270 | +0.07(+0.38%) |
Dec 13, 2006 | 17.63 | 17.67 | 17.52 | 17.56 | 3,759,481 | -0.01(-0.04%) |
Dec 12, 2006 | 17.61 | 17.62 | 17.52 | 17.57 | 1,947,520 | -0.04(-0.23%) |
Dec 11, 2006 | 17.67 | 17.67 | 17.54 | 17.61 | 821,960 | +0.03(+0.19%) |
Dec 08, 2006 | 17.50 | 17.66 | 17.48 | 17.58 | 2,497,619 | +0.03(+0.19%) |
Dec 07, 2006 | 17.60 | 17.65 | 17.54 | 17.54 | 1,057,038 | -0.03(-0.19%) |
Dec 06, 2006 | 17.49 | 17.59 | 17.49 | 17.58 | 1,291,376 | +0.02(+0.12%) |
Dec 05, 2006 | 17.50 | 17.56 | 17.46 | 17.56 | 1,750,410 | +0.09(+0.54%) |
Dec 04, 2006 | 17.23 | 17.49 | 17.23 | 17.46 | 1,598,090 | +0.25(+1.45%) |
Dec 01, 2006 | 17.19 | 17.32 | 17.12 | 17.21 | 1,318,962 | -0.05(-0.31%) |
Nov 30, 2006 | 17.29 | 17.35 | 17.21 | 17.27 | 1,688,414 | -0.09(-0.51%) |
Nov 29, 2006 | 17.20 | 17.36 | 17.20 | 17.36 | 1,780,962 | +0.15(+0.86%) |
Nov 28, 2006 | 17.13 | 17.24 | 17.10 | 17.21 | 2,734,923 | +0.07(+0.43%) |
Nov 27, 2006 | 17.31 | 17.31 | 17.12 | 17.13 | 3,728,483 | -0.22(-1.24%) |
Nov 24, 2006 | 17.32 | 17.38 | 17.29 | 17.35 | 389,622 | -0.07(-0.39%) |
Nov 22, 2006 | 17.33 | 17.42 | 17.31 | 17.42 | 1,733,057 | +0.04(+0.23%) |
Nov 21, 2006 | 17.41 | 17.42 | 17.34 | 17.38 | 2,892,285 | -0.03(-0.16%) |
Nov 20, 2006 | 17.46 | 17.48 | 17.40 | 17.40 | 14,855,645 | -0.05(-0.31%) |
Nov 17, 2006 | 17.38 | 17.52 | 17.36 | 17.46 | 14,291,901 | +0.03(+0.15%) |
Nov 16, 2006 | 17.29 | 17.45 | 17.29 | 17.43 | 2,326,612 | +0.12(+0.70%) |
Nov 15, 2006 | 17.26 | 17.38 | 17.26 | 17.31 | 942,688 | +0.09(+0.51%) |
Nov 14, 2006 | 17.15 | 17.27 | 17.14 | 17.22 | 1,351,146 | +0.05(+0.27%) |
Nov 13, 2006 | 17.19 | 17.24 | 17.13 | 17.17 | 1,528,976 | -0.05(-0.31%) |
Nov 10, 2006 | 17.16 | 17.25 | 17.16 | 17.23 | 680,319 | +0.01(+0.04%) |
Nov 09, 2006 | 17.36 | 17.36 | 17.19 | 17.22 | 1,940,104 | -0.10(-0.58%) |
Nov 08, 2006 | 17.23 | 17.36 | 17.23 | 17.32 | 1,199,124 | +0.06(+0.35%) |
Nov 07, 2006 | 17.31 | 17.31 | 17.23 | 17.26 | 2,576,523 | +0.03(+0.16%) |
Nov 06, 2006 | 17.13 | 17.27 | 17.13 | 17.23 | 1,607,286 | +0.06(+0.35%) |
Nov 03, 2006 | 17.27 | 17.30 | 17.11 | 17.17 | 2,842,302 | -0.08(-0.47%) |
Nov 02, 2006 | 17.26 | 17.29 | 17.19 | 17.25 | 1,997,205 | -0.03(-0.16%) |