Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.86 | 17.95 | 17.63 | 17.87 | 762,482 | -0.05(-0.31%) |
Jan 30, 2007 | 18.07 | 18.10 | 17.85 | 17.93 | 511,924 | -0.04(-0.22%) |
Jan 29, 2007 | 17.99 | 18.11 | 17.80 | 17.96 | 609,956 | -0.02(-0.11%) |
Jan 26, 2007 | 18.00 | 18.11 | 17.77 | 17.98 | 994,428 | -0.00(-0.03%) |
Jan 25, 2007 | 18.04 | 18.18 | 17.86 | 17.99 | 963,548 | -0.07(-0.36%) |
Jan 24, 2007 | 17.96 | 18.22 | 17.77 | 18.05 | 1,029,792 | +0.23(+1.26%) |
Jan 23, 2007 | 17.73 | 17.88 | 17.58 | 17.83 | 956,472 | +0.05(+0.31%) |
Jan 22, 2007 | 17.95 | 17.99 | 17.57 | 17.77 | 746,768 | -0.18(-1.00%) |
Jan 19, 2007 | 17.63 | 18.00 | 17.50 | 17.95 | 644,746 | +0.25(+1.44%) |
Jan 18, 2007 | 17.93 | 17.94 | 17.50 | 17.70 | 1,274,120 | -0.27(-1.48%) |
Jan 17, 2007 | 17.57 | 18.05 | 17.50 | 17.96 | 1,944,684 | +0.27(+1.53%) |
Jan 16, 2007 | 17.64 | 17.79 | 17.38 | 17.70 | 1,844,104 | +0.05(+0.31%) |
Jan 12, 2007 | 17.14 | 17.64 | 17.07 | 17.64 | 1,187,990 | +0.48(+2.80%) |
Jan 11, 2007 | 16.41 | 17.17 | 16.41 | 17.16 | 1,237,870 | +0.75(+4.57%) |
Jan 10, 2007 | 16.20 | 16.69 | 16.09 | 16.41 | 1,395,354 | +0.19(+1.17%) |
Jan 09, 2007 | 15.74 | 16.32 | 15.69 | 16.22 | 2,362,334 | +0.51(+3.25%) |
Jan 08, 2007 | 15.35 | 16.00 | 15.00 | 15.71 | 2,405,864 | -0.07(-0.44%) |
Jan 05, 2007 | 15.88 | 15.98 | 15.68 | 15.78 | 985,800 | -0.14(-0.88%) |
Jan 04, 2007 | 15.68 | 15.95 | 15.58 | 15.92 | 1,829,596 | +0.24(+1.56%) |
Jan 03, 2007 | 15.69 | 16.03 | 15.38 | 15.68 | 845,728 | +0.03(+0.16%) |
Dec 29, 2006 | 15.67 | 15.86 | 15.46 | 15.65 | 570,690 | +0.04(+0.22%) |
Dec 28, 2006 | 15.57 | 15.80 | 15.57 | 15.62 | 285,644 | -0.00(-0.03%) |
Dec 27, 2006 | 15.76 | 15.93 | 15.49 | 15.62 | 381,634 | -0.06(-0.35%) |
Dec 26, 2006 | 15.51 | 15.89 | 15.45 | 15.68 | 637,878 | +0.21(+1.33%) |
Dec 22, 2006 | 15.60 | 15.90 | 15.41 | 15.47 | 510,326 | -0.03(-0.19%) |
Dec 21, 2006 | 15.66 | 15.90 | 15.48 | 15.50 | 703,062 | -0.12(-0.77%) |
Dec 20, 2006 | 15.50 | 15.73 | 15.45 | 15.62 | 605,062 | +0.10(+0.64%) |
Dec 19, 2006 | 15.40 | 15.62 | 15.29 | 15.52 | 1,195,348 | +0.11(+0.71%) |
Dec 18, 2006 | 15.38 | 15.56 | 15.31 | 15.41 | 1,368,330 | +0.09(+0.59%) |
Dec 15, 2006 | 15.52 | 15.68 | 15.31 | 15.32 | 976,276 | -0.17(-1.13%) |
Dec 14, 2006 | 15.31 | 15.79 | 15.31 | 15.49 | 775,936 | +0.17(+1.14%) |
Dec 13, 2006 | 15.43 | 15.57 | 15.29 | 15.32 | 589,942 | -0.09(-0.58%) |
Dec 12, 2006 | 15.74 | 15.88 | 15.26 | 15.41 | 908,234 | -0.37(-2.31%) |
Dec 11, 2006 | 15.75 | 15.94 | 15.69 | 15.78 | 815,952 | +0.05(+0.32%) |
Dec 08, 2006 | 15.45 | 15.90 | 15.40 | 15.72 | 883,336 | +0.27(+1.75%) |
Dec 07, 2006 | 15.44 | 15.61 | 15.29 | 15.46 | 916,752 | -0.01(-0.03%) |
Dec 06, 2006 | 15.22 | 15.60 | 15.22 | 15.46 | 950,438 | +0.28(+1.81%) |
Dec 05, 2006 | 15.49 | 15.49 | 15.14 | 15.19 | 1,152,736 | -0.27(-1.75%) |
Dec 04, 2006 | 15.19 | 15.49 | 15.16 | 15.46 | 639,746 | +0.28(+1.85%) |
Dec 01, 2006 | 15.11 | 15.24 | 14.81 | 15.18 | 578,476 | -0.02(-0.16%) |
Nov 30, 2006 | 15.05 | 15.22 | 14.80 | 15.20 | 812,600 | +0.09(+0.63%) |
Nov 29, 2006 | 14.90 | 15.12 | 14.90 | 15.11 | 433,644 | +0.25(+1.65%) |
Nov 28, 2006 | 14.76 | 14.95 | 14.76 | 14.86 | 661,696 | +0.05(+0.34%) |
Nov 27, 2006 | 15.22 | 15.26 | 14.75 | 14.81 | 1,557,922 | -0.45(-2.92%) |
Nov 24, 2006 | 15.15 | 15.35 | 14.95 | 15.26 | 269,516 | +0.08(+0.49%) |
Nov 22, 2006 | 15.00 | 15.24 | 14.96 | 15.18 | 342,866 | +0.06(+0.43%) |
Nov 21, 2006 | 15.12 | 15.13 | 14.92 | 15.12 | 595,852 | +0.03(+0.20%) |
Nov 20, 2006 | 14.97 | 15.12 | 14.88 | 15.09 | 881,938 | +0.07(+0.43%) |
Nov 17, 2006 | 14.99 | 15.03 | 14.73 | 15.02 | 912,002 | +0.03(+0.20%) |
Nov 16, 2006 | 14.80 | 15.01 | 14.77 | 14.99 | 761,692 | +0.20(+1.35%) |
Nov 15, 2006 | 14.45 | 14.79 | 14.32 | 14.79 | 1,034,460 | +0.29(+2.04%) |
Nov 14, 2006 | 14.39 | 14.50 | 14.04 | 14.49 | 868,862 | +0.27(+1.90%) |
Nov 13, 2006 | 13.87 | 14.24 | 13.79 | 14.22 | 904,756 | +0.37(+2.63%) |
Nov 10, 2006 | 13.28 | 13.87 | 13.23 | 13.86 | 697,256 | +0.54(+4.05%) |
Nov 09, 2006 | 13.60 | 13.77 | 13.27 | 13.32 | 722,916 | -0.23(-1.73%) |
Nov 08, 2006 | 14.07 | 14.15 | 13.45 | 13.55 | 1,318,940 | -0.72(-5.08%) |
Nov 07, 2006 | 14.40 | 14.50 | 14.12 | 14.28 | 1,194,230 | -0.06(-0.42%) |
Nov 06, 2006 | 13.60 | 14.39 | 13.60 | 14.34 | 1,048,076 | +0.74(+5.48%) |
Nov 03, 2006 | 13.37 | 13.61 | 13.37 | 13.60 | 686,434 | +0.10(+0.70%) |
Nov 02, 2006 | 13.15 | 13.53 | 13.15 | 13.50 | 849,258 | +0.35(+2.62%) |