Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.00 | 19.31 | 18.67 | 18.99 | 5,518,578 | -0.02(-0.08%) |
Jan 30, 2007 | 18.43 | 19.09 | 18.43 | 19.00 | 4,413,020 | +0.53(+2.89%) |
Jan 29, 2007 | 18.19 | 18.64 | 18.19 | 18.47 | 3,316,140 | +0.22(+1.21%) |
Jan 26, 2007 | 18.42 | 18.59 | 18.20 | 18.25 | 3,459,732 | -0.01(-0.04%) |
Jan 25, 2007 | 18.78 | 18.78 | 18.08 | 18.26 | 4,388,888 | -0.58(-3.09%) |
Jan 24, 2007 | 18.93 | 19.08 | 18.60 | 18.84 | 5,165,660 | -0.14(-0.75%) |
Jan 23, 2007 | 18.68 | 19.25 | 18.68 | 18.98 | 5,094,148 | +0.30(+1.60%) |
Jan 22, 2007 | 18.65 | 18.97 | 18.59 | 18.68 | 6,711,853 | +0.12(+0.64%) |
Jan 19, 2007 | 18.05 | 18.62 | 17.91 | 18.56 | 4,545,431 | +0.69(+3.87%) |
Jan 18, 2007 | 18.16 | 18.40 | 17.79 | 17.87 | 4,478,872 | -0.21(-1.17%) |
Jan 17, 2007 | 18.12 | 18.42 | 17.98 | 18.08 | 4,499,192 | -0.05(-0.26%) |
Jan 16, 2007 | 18.22 | 18.51 | 17.89 | 18.13 | 4,895,627 | -0.17(-0.90%) |
Jan 12, 2007 | 17.64 | 18.37 | 17.59 | 18.30 | 5,815,398 | +0.83(+4.77%) |
Jan 11, 2007 | 17.27 | 18.16 | 17.23 | 17.46 | 7,820,256 | +0.11(+0.63%) |
Jan 10, 2007 | 17.16 | 17.61 | 17.09 | 17.35 | 6,511,856 | -0.01(-0.04%) |
Jan 09, 2007 | 16.92 | 17.61 | 16.83 | 17.36 | 8,073,863 | +0.24(+1.42%) |
Jan 08, 2007 | 17.42 | 17.61 | 17.07 | 17.12 | 6,768,815 | -0.13(-0.73%) |
Jan 05, 2007 | 17.22 | 17.40 | 16.94 | 17.24 | 5,772,459 | +0.15(+0.87%) |
Jan 04, 2007 | 17.00 | 17.39 | 16.82 | 17.09 | 10,057,454 | -0.17(-0.96%) |
Jan 03, 2007 | 17.98 | 18.01 | 17.04 | 17.26 | 9,280,942 | -1.01(-5.51%) |
Dec 29, 2006 | 18.41 | 18.66 | 18.19 | 18.27 | 3,616,070 | -0.27(-1.44%) |
Dec 28, 2006 | 18.67 | 18.76 | 18.43 | 18.53 | 3,899,154 | -0.16(-0.84%) |
Dec 27, 2006 | 18.23 | 18.71 | 18.17 | 18.69 | 3,233,625 | +0.45(+2.46%) |
Dec 26, 2006 | 18.49 | 18.75 | 18.06 | 18.24 | 3,585,765 | -0.26(-1.40%) |
Dec 22, 2006 | 18.83 | 18.89 | 18.50 | 18.50 | 2,263,705 | -0.27(-1.42%) |
Dec 21, 2006 | 19.04 | 19.29 | 18.56 | 18.77 | 3,740,779 | -0.21(-1.12%) |
Dec 20, 2006 | 19.40 | 19.52 | 18.97 | 18.98 | 2,988,316 | -0.53(-2.74%) |
Dec 19, 2006 | 19.00 | 19.65 | 18.71 | 19.52 | 4,236,502 | +0.35(+1.85%) |
Dec 18, 2006 | 20.09 | 20.11 | 19.10 | 19.16 | 4,385,755 | -0.90(-4.47%) |
Dec 15, 2006 | 20.38 | 20.44 | 19.96 | 20.06 | 5,789,199 | -0.45(-2.19%) |
Dec 14, 2006 | 20.23 | 20.84 | 20.23 | 20.51 | 5,674,278 | +0.61(+3.08%) |
Dec 13, 2006 | 20.25 | 20.36 | 19.83 | 19.89 | 4,598,919 | -0.19(-0.94%) |
Dec 12, 2006 | 20.14 | 20.52 | 19.89 | 20.08 | 3,921,986 | -0.22(-1.08%) |
Dec 11, 2006 | 20.29 | 20.59 | 20.14 | 20.30 | 4,233,189 | -0.23(-1.11%) |
Dec 08, 2006 | 20.61 | 20.95 | 20.44 | 20.53 | 4,628,298 | +0.17(+0.81%) |
Dec 07, 2006 | 20.86 | 20.87 | 20.37 | 20.37 | 5,385,170 | -0.55(-2.63%) |
Dec 06, 2006 | 20.92 | 21.18 | 20.49 | 20.92 | 6,820,682 | -0.13(-0.60%) |
Dec 05, 2006 | 21.82 | 21.97 | 20.87 | 21.04 | 6,243,073 | -0.72(-3.29%) |
Dec 04, 2006 | 22.00 | 22.00 | 21.47 | 21.76 | 3,697,090 | -0.37(-1.67%) |
Dec 01, 2006 | 21.70 | 22.18 | 21.25 | 22.13 | 5,637,891 | +0.35(+1.59%) |
Nov 30, 2006 | 21.47 | 22.06 | 21.21 | 21.78 | 7,145,223 | +0.31(+1.43%) |
Nov 29, 2006 | 20.38 | 21.51 | 20.22 | 21.47 | 7,311,117 | +1.34(+6.68%) |
Nov 28, 2006 | 20.23 | 20.48 | 20.11 | 20.13 | 4,604,007 | +0.03(+0.16%) |
Nov 27, 2006 | 20.52 | 20.66 | 19.98 | 20.10 | 3,583,964 | -0.39(-1.88%) |
Nov 24, 2006 | 20.28 | 20.55 | 20.20 | 20.48 | 1,778,651 | +0.23(+1.13%) |
Nov 22, 2006 | 20.44 | 20.54 | 19.85 | 20.26 | 4,515,715 | -0.24(-1.19%) |
Nov 21, 2006 | 20.17 | 20.55 | 20.14 | 20.50 | 3,599,151 | +0.33(+1.64%) |
Nov 20, 2006 | 19.48 | 20.34 | 19.44 | 20.17 | 5,375,337 | +0.42(+2.11%) |
Nov 17, 2006 | 19.17 | 19.78 | 19.03 | 19.75 | 4,142,198 | +0.44(+2.28%) |
Nov 16, 2006 | 20.32 | 20.32 | 19.15 | 19.31 | 4,650,039 | -0.75(-3.76%) |
Nov 15, 2006 | 19.81 | 20.26 | 19.48 | 20.07 | 4,039,767 | +0.32(+1.63%) |
Nov 14, 2006 | 19.86 | 19.94 | 19.50 | 19.74 | 4,311,053 | -0.09(-0.44%) |
Nov 13, 2006 | 19.67 | 20.05 | 19.51 | 19.83 | 2,857,617 | +0.00(+0.00%) |
Nov 10, 2006 | 20.14 | 20.25 | 19.60 | 19.83 | 3,160,669 | -0.37(-1.83%) |
Nov 09, 2006 | 19.85 | 20.75 | 19.81 | 20.20 | 7,178,859 | +0.51(+2.60%) |
Nov 08, 2006 | 18.98 | 19.79 | 18.91 | 19.69 | 5,543,468 | +0.46(+2.37%) |
Nov 07, 2006 | 18.88 | 19.30 | 18.77 | 19.23 | 5,989,425 | +0.38(+2.00%) |
Nov 06, 2006 | 18.80 | 18.98 | 18.60 | 18.86 | 5,405,699 | +0.12(+0.63%) |
Nov 03, 2006 | 18.20 | 18.80 | 18.19 | 18.74 | 4,879,503 | +0.68(+3.79%) |
Nov 02, 2006 | 18.05 | 18.34 | 17.64 | 18.05 | 4,200,500 | -0.15(-0.82%) |