Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.82 | 18.08 | 17.75 | 17.92 | 87,798 | +0.03(+0.16%) |
Jan 30, 2007 | 17.93 | 17.98 | 17.86 | 17.89 | 325,898 | +0.00(+0.03%) |
Jan 29, 2007 | 17.75 | 17.94 | 17.70 | 17.89 | 330,288 | +0.22(+1.27%) |
Jan 26, 2007 | 17.43 | 17.68 | 17.42 | 17.66 | 91,142 | +0.23(+1.35%) |
Jan 25, 2007 | 17.54 | 17.58 | 17.29 | 17.43 | 135,460 | -0.11(-0.60%) |
Jan 24, 2007 | 17.24 | 17.53 | 17.18 | 17.53 | 82,154 | +0.29(+1.69%) |
Jan 23, 2007 | 16.99 | 17.24 | 16.93 | 17.24 | 198,591 | +0.13(+0.75%) |
Jan 22, 2007 | 17.51 | 17.51 | 17.08 | 17.11 | 135,669 | -0.40(-2.27%) |
Jan 19, 2007 | 17.33 | 17.59 | 17.27 | 17.51 | 143,403 | +0.13(+0.77%) |
Jan 18, 2007 | 17.52 | 17.55 | 17.30 | 17.37 | 116,019 | -0.19(-1.06%) |
Jan 17, 2007 | 17.62 | 17.65 | 17.50 | 17.56 | 135,042 | -0.11(-0.62%) |
Jan 16, 2007 | 17.82 | 17.84 | 17.59 | 17.67 | 176,850 | -0.12(-0.70%) |
Jan 12, 2007 | 17.88 | 17.96 | 17.78 | 17.80 | 163,681 | -0.13(-0.72%) |
Jan 11, 2007 | 17.80 | 18.01 | 17.76 | 17.92 | 166,816 | +0.18(+1.00%) |
Jan 10, 2007 | 18.08 | 18.10 | 17.66 | 17.75 | 630,475 | -0.30(-1.67%) |
Jan 09, 2007 | 18.03 | 18.11 | 17.91 | 18.05 | 197,755 | +0.05(+0.29%) |
Jan 08, 2007 | 18.03 | 18.06 | 17.80 | 18.00 | 370,424 | -0.04(-0.21%) |
Jan 05, 2007 | 18.08 | 18.26 | 17.96 | 18.03 | 314,401 | -0.04(-0.21%) |
Jan 04, 2007 | 18.16 | 18.25 | 17.88 | 18.07 | 111,002 | -0.09(-0.47%) |
Jan 03, 2007 | 18.29 | 18.40 | 18.01 | 18.16 | 154,692 | -0.09(-0.47%) |
Dec 29, 2006 | 18.08 | 18.25 | 17.96 | 18.25 | 156,364 | +0.13(+0.74%) |
Dec 28, 2006 | 17.77 | 18.16 | 17.77 | 18.11 | 84,035 | +0.29(+1.64%) |
Dec 27, 2006 | 17.76 | 17.82 | 17.71 | 17.82 | 159,709 | +0.10(+0.54%) |
Dec 26, 2006 | 17.66 | 17.88 | 17.61 | 17.72 | 106,194 | +0.11(+0.62%) |
Dec 22, 2006 | 17.98 | 17.98 | 17.61 | 17.61 | 76,300 | -0.33(-1.84%) |
Dec 21, 2006 | 18.06 | 18.19 | 17.94 | 17.94 | 131,697 | -0.05(-0.29%) |
Dec 20, 2006 | 17.89 | 18.00 | 17.86 | 18.00 | 216,150 | +0.17(+0.97%) |
Dec 19, 2006 | 18.09 | 18.14 | 17.80 | 17.82 | 338,650 | -0.26(-1.43%) |
Dec 18, 2006 | 18.47 | 18.47 | 18.06 | 18.08 | 364,571 | -0.48(-2.60%) |
Dec 15, 2006 | 18.63 | 18.69 | 18.57 | 18.57 | 311,056 | -0.05(-0.28%) |
Dec 14, 2006 | 18.55 | 18.73 | 18.55 | 18.62 | 239,981 | +0.07(+0.39%) |
Dec 13, 2006 | 18.66 | 18.92 | 18.40 | 18.55 | 899,304 | +0.41(+2.27%) |
Dec 12, 2006 | 17.89 | 18.21 | 17.75 | 18.14 | 234,337 | +0.25(+1.39%) |
Dec 11, 2006 | 17.82 | 17.94 | 17.73 | 17.89 | 134,833 | +0.03(+0.16%) |
Dec 08, 2006 | 17.75 | 17.91 | 17.74 | 17.86 | 119,154 | +0.10(+0.54%) |
Dec 07, 2006 | 18.02 | 18.06 | 17.75 | 17.76 | 192,319 | -0.22(-1.20%) |
Dec 06, 2006 | 18.13 | 18.13 | 17.82 | 17.98 | 112,883 | -0.10(-0.56%) |
Dec 05, 2006 | 18.18 | 18.18 | 18.02 | 18.08 | 196,709 | -0.05(-0.26%) |
Dec 04, 2006 | 18.06 | 18.20 | 18.03 | 18.13 | 178,732 | +0.18(+0.99%) |
Dec 01, 2006 | 17.71 | 17.96 | 17.65 | 17.95 | 174,342 | +0.26(+1.46%) |
Nov 30, 2006 | 17.63 | 17.73 | 17.44 | 17.69 | 343,667 | -0.00(-0.03%) |
Nov 29, 2006 | 17.58 | 17.75 | 17.50 | 17.69 | 142,149 | +0.16(+0.93%) |
Nov 28, 2006 | 17.58 | 17.58 | 17.36 | 17.53 | 116,855 | -0.11(-0.60%) |
Nov 27, 2006 | 17.77 | 17.82 | 17.58 | 17.64 | 226,185 | -0.21(-1.18%) |
Nov 24, 2006 | 17.96 | 17.96 | 17.72 | 17.85 | 72,119 | -0.02(-0.13%) |
Nov 22, 2006 | 17.90 | 17.94 | 17.70 | 17.87 | 192,529 | +0.04(+0.24%) |
Nov 21, 2006 | 17.82 | 17.91 | 17.78 | 17.83 | 140,895 | +0.13(+0.73%) |
Nov 20, 2006 | 17.45 | 17.75 | 17.44 | 17.70 | 242,281 | +0.30(+1.73%) |
Nov 17, 2006 | 17.46 | 17.50 | 17.35 | 17.40 | 102,222 | -0.06(-0.33%) |
Nov 16, 2006 | 17.32 | 17.48 | 17.25 | 17.46 | 176,641 | +0.21(+1.22%) |
Nov 15, 2006 | 17.22 | 17.38 | 17.18 | 17.25 | 212,806 | +0.02(+0.14%) |
Nov 14, 2006 | 16.92 | 17.22 | 16.92 | 17.22 | 196,082 | +0.33(+1.93%) |
Nov 13, 2006 | 16.41 | 16.90 | 16.39 | 16.90 | 141,104 | +0.45(+2.76%) |
Nov 10, 2006 | 16.32 | 16.45 | 16.28 | 16.44 | 73,583 | +0.09(+0.53%) |
Nov 09, 2006 | 16.55 | 16.55 | 16.28 | 16.36 | 122,708 | -0.17(-1.01%) |
Nov 08, 2006 | 16.16 | 16.56 | 16.03 | 16.52 | 108,493 | +0.31(+1.89%) |
Nov 07, 2006 | 16.39 | 16.55 | 16.22 | 16.22 | 113,301 | -0.22(-1.31%) |
Nov 06, 2006 | 16.33 | 16.51 | 16.30 | 16.43 | 139,641 | +0.20(+1.21%) |
Nov 03, 2006 | 15.99 | 16.24 | 15.99 | 16.24 | 284,508 | +0.24(+1.53%) |
Nov 02, 2006 | 15.80 | 16.02 | 15.79 | 15.99 | 250,225 | +0.15(+0.97%) |