Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.48 | 19.80 | 19.30 | 19.77 | 104,461 | +0.18(+0.93%) |
Jan 30, 2007 | 19.19 | 19.59 | 19.18 | 19.59 | 84,119 | +0.31(+1.63%) |
Jan 29, 2007 | 19.01 | 19.50 | 18.93 | 19.27 | 176,330 | +0.25(+1.30%) |
Jan 26, 2007 | 17.78 | 19.04 | 17.78 | 19.02 | 281,553 | +1.48(+8.46%) |
Jan 25, 2007 | 17.82 | 17.82 | 17.46 | 17.54 | 31,511 | -0.38(-2.13%) |
Jan 24, 2007 | 17.83 | 17.99 | 17.70 | 17.92 | 76,562 | +0.13(+0.70%) |
Jan 23, 2007 | 17.42 | 17.82 | 17.42 | 17.80 | 92,182 | +0.33(+1.89%) |
Jan 22, 2007 | 17.56 | 17.64 | 17.35 | 17.47 | 62,212 | -0.20(-1.11%) |
Jan 19, 2007 | 17.49 | 17.72 | 17.49 | 17.66 | 79,651 | +0.14(+0.81%) |
Jan 18, 2007 | 17.69 | 17.86 | 17.52 | 17.52 | 95,212 | -0.19(-1.08%) |
Jan 17, 2007 | 18.23 | 18.25 | 17.69 | 17.71 | 222,335 | -0.55(-3.03%) |
Jan 16, 2007 | 18.65 | 18.65 | 18.23 | 18.26 | 42,151 | -0.27(-1.43%) |
Jan 12, 2007 | 18.71 | 18.75 | 18.41 | 18.53 | 87,106 | -0.25(-1.33%) |
Jan 11, 2007 | 18.79 | 19.07 | 18.64 | 18.78 | 75,105 | +0.06(+0.32%) |
Jan 10, 2007 | 18.53 | 18.73 | 18.45 | 18.72 | 58,171 | +0.05(+0.26%) |
Jan 09, 2007 | 18.80 | 18.80 | 18.43 | 18.67 | 99,403 | -0.16(-0.86%) |
Jan 08, 2007 | 18.52 | 18.87 | 18.39 | 18.83 | 49,656 | +0.32(+1.71%) |
Jan 05, 2007 | 19.05 | 19.05 | 18.52 | 18.52 | 38,381 | -0.66(-3.46%) |
Jan 04, 2007 | 19.00 | 19.20 | 18.85 | 19.18 | 54,142 | +0.11(+0.58%) |
Jan 03, 2007 | 18.92 | 19.34 | 18.84 | 19.07 | 109,530 | +0.00(+0.02%) |
Dec 29, 2006 | 19.39 | 19.45 | 19.06 | 19.07 | 52,253 | -0.30(-1.57%) |
Dec 28, 2006 | 19.28 | 19.45 | 19.23 | 19.37 | 18,607 | +0.14(+0.73%) |
Dec 27, 2006 | 19.02 | 19.32 | 18.90 | 19.23 | 54,742 | +0.33(+1.75%) |
Dec 26, 2006 | 18.50 | 18.90 | 18.50 | 18.90 | 75,874 | +0.35(+1.87%) |
Dec 22, 2006 | 18.59 | 18.72 | 18.53 | 18.55 | 22,799 | -0.10(-0.52%) |
Dec 21, 2006 | 18.51 | 18.76 | 18.50 | 18.65 | 57,947 | +0.14(+0.74%) |
Dec 20, 2006 | 18.32 | 18.61 | 18.32 | 18.51 | 54,019 | +0.17(+0.92%) |
Dec 19, 2006 | 18.08 | 18.37 | 17.95 | 18.35 | 119,713 | +0.20(+1.11%) |
Dec 18, 2006 | 18.31 | 18.48 | 18.09 | 18.14 | 70,749 | -0.21(-1.16%) |
Dec 15, 2006 | 18.69 | 18.69 | 18.35 | 18.36 | 130,904 | -0.24(-1.32%) |
Dec 14, 2006 | 18.51 | 18.71 | 18.51 | 18.60 | 43,246 | +0.03(+0.15%) |
Dec 13, 2006 | 18.45 | 18.59 | 18.29 | 18.57 | 125,382 | +0.17(+0.94%) |
Dec 12, 2006 | 18.38 | 18.45 | 18.27 | 18.40 | 44,987 | +0.08(+0.45%) |
Dec 11, 2006 | 18.27 | 18.40 | 18.24 | 18.32 | 54,984 | +0.03(+0.16%) |
Dec 08, 2006 | 18.48 | 18.52 | 18.29 | 18.29 | 34,098 | -0.18(-0.97%) |
Dec 07, 2006 | 18.79 | 18.80 | 18.46 | 18.47 | 58,224 | -0.25(-1.32%) |
Dec 06, 2006 | 18.78 | 18.85 | 18.64 | 18.72 | 48,866 | -0.13(-0.67%) |
Dec 05, 2006 | 18.73 | 18.92 | 18.71 | 18.84 | 47,974 | +0.14(+0.76%) |
Dec 04, 2006 | 18.41 | 18.70 | 18.38 | 18.70 | 66,993 | +0.29(+1.56%) |
Dec 01, 2006 | 18.38 | 18.41 | 18.29 | 18.41 | 83,463 | +0.02(+0.09%) |
Nov 30, 2006 | 18.41 | 18.51 | 18.35 | 18.39 | 126,369 | -0.10(-0.52%) |
Nov 29, 2006 | 18.39 | 18.52 | 18.25 | 18.49 | 216,940 | +0.14(+0.74%) |
Nov 28, 2006 | 18.39 | 18.53 | 18.35 | 18.35 | 130,679 | -0.04(-0.23%) |
Nov 27, 2006 | 18.66 | 18.82 | 18.40 | 18.40 | 151,635 | -0.43(-2.30%) |
Nov 24, 2006 | 18.63 | 18.83 | 18.63 | 18.83 | 48,641 | +0.00(+0.00%) |
Nov 22, 2006 | 18.84 | 18.95 | 18.76 | 18.83 | 77,720 | +0.07(+0.38%) |
Nov 21, 2006 | 18.86 | 18.89 | 18.68 | 18.76 | 69,488 | -0.20(-1.05%) |
Nov 20, 2006 | 18.67 | 18.96 | 18.67 | 18.96 | 61,074 | +0.22(+1.17%) |
Nov 17, 2006 | 18.96 | 18.96 | 18.66 | 18.74 | 147,251 | -0.22(-1.16%) |
Nov 16, 2006 | 18.97 | 19.06 | 18.77 | 18.96 | 85,429 | +0.02(+0.09%) |
Nov 15, 2006 | 18.83 | 18.94 | 18.72 | 18.94 | 105,802 | +0.16(+0.83%) |
Nov 14, 2006 | 18.94 | 18.94 | 18.63 | 18.79 | 180,588 | -0.16(-0.83%) |
Nov 13, 2006 | 18.72 | 18.94 | 18.66 | 18.94 | 96,570 | +0.21(+1.14%) |
Nov 10, 2006 | 18.36 | 18.73 | 18.36 | 18.73 | 50,140 | +0.35(+1.91%) |
Nov 09, 2006 | 18.33 | 18.45 | 18.30 | 18.38 | 115,515 | -0.12(-0.66%) |
Nov 08, 2006 | 18.11 | 18.50 | 18.10 | 18.50 | 140,894 | +0.28(+1.52%) |
Nov 07, 2006 | 18.42 | 18.56 | 18.16 | 18.22 | 68,776 | -0.23(-1.24%) |
Nov 06, 2006 | 18.20 | 18.48 | 18.15 | 18.45 | 87,124 | +0.24(+1.35%) |
Nov 03, 2006 | 18.14 | 18.35 | 17.98 | 18.21 | 104,461 | +0.09(+0.47%) |
Nov 02, 2006 | 17.95 | 18.22 | 17.86 | 18.12 | 70,289 | +0.09(+0.47%) |