Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.85 | 18.57 | 17.82 | 18.53 | 19,684,190 | +0.74(+4.14%) |
Jan 30, 2007 | 17.64 | 17.81 | 17.46 | 17.79 | 11,436,880 | +0.26(+1.49%) |
Jan 29, 2007 | 17.51 | 17.78 | 17.35 | 17.53 | 16,349,614 | +0.02(+0.14%) |
Jan 26, 2007 | 17.75 | 17.80 | 17.43 | 17.51 | 11,064,009 | -0.19(-1.10%) |
Jan 25, 2007 | 17.69 | 17.97 | 17.65 | 17.70 | 15,056,560 | -0.09(-0.48%) |
Jan 24, 2007 | 17.89 | 18.12 | 17.65 | 17.79 | 14,396,132 | -0.23(-1.28%) |
Jan 23, 2007 | 17.26 | 18.18 | 17.23 | 18.02 | 25,716,626 | +0.53(+3.05%) |
Jan 22, 2007 | 17.69 | 17.73 | 17.39 | 17.48 | 8,880,754 | -0.19(-1.06%) |
Jan 19, 2007 | 17.74 | 17.88 | 17.58 | 17.67 | 13,872,532 | -0.07(-0.40%) |
Jan 18, 2007 | 17.10 | 18.00 | 17.10 | 17.74 | 28,377,418 | +0.49(+2.85%) |
Jan 17, 2007 | 17.44 | 17.46 | 17.21 | 17.25 | 9,063,918 | -0.25(-1.46%) |
Jan 16, 2007 | 16.87 | 17.59 | 16.82 | 17.51 | 20,227,686 | +0.64(+3.77%) |
Jan 12, 2007 | 16.60 | 16.97 | 16.60 | 16.87 | 11,345,298 | +0.27(+1.61%) |
Jan 11, 2007 | 16.55 | 16.69 | 16.55 | 16.60 | 11,843,004 | +0.07(+0.41%) |
Jan 10, 2007 | 16.58 | 16.61 | 16.43 | 16.53 | 12,033,800 | -0.13(-0.79%) |
Jan 09, 2007 | 16.70 | 16.77 | 16.59 | 16.67 | 9,302,141 | +0.01(+0.06%) |
Jan 08, 2007 | 16.59 | 16.75 | 16.54 | 16.66 | 6,654,432 | +0.03(+0.15%) |
Jan 05, 2007 | 16.83 | 16.84 | 16.62 | 16.63 | 8,780,994 | -0.21(-1.24%) |
Jan 04, 2007 | 16.95 | 16.98 | 16.78 | 16.84 | 8,154,637 | -0.12(-0.74%) |
Jan 03, 2007 | 16.96 | 17.24 | 16.84 | 16.96 | 7,545,724 | +0.08(+0.50%) |
Dec 29, 2006 | 16.88 | 16.94 | 16.82 | 16.88 | 4,938,355 | +0.00(+0.02%) |
Dec 28, 2006 | 16.83 | 16.94 | 16.83 | 16.88 | 6,444,556 | +0.05(+0.27%) |
Dec 27, 2006 | 16.80 | 16.85 | 16.75 | 16.83 | 4,647,254 | +0.08(+0.46%) |
Dec 26, 2006 | 16.59 | 16.75 | 16.59 | 16.75 | 2,408,940 | +0.13(+0.79%) |
Dec 22, 2006 | 16.77 | 16.77 | 16.52 | 16.62 | 4,379,594 | -0.11(-0.65%) |
Dec 21, 2006 | 16.77 | 17.02 | 16.73 | 16.73 | 7,166,312 | -0.04(-0.22%) |
Dec 20, 2006 | 16.94 | 16.97 | 16.75 | 16.77 | 9,748,605 | -0.22(-1.32%) |
Dec 19, 2006 | 16.97 | 17.03 | 16.86 | 16.99 | 6,373,144 | -0.14(-0.83%) |
Dec 18, 2006 | 17.26 | 17.27 | 17.07 | 17.13 | 4,214,419 | -0.10(-0.56%) |
Dec 15, 2006 | 17.26 | 17.36 | 17.09 | 17.23 | 12,091,584 | -0.13(-0.73%) |
Dec 14, 2006 | 17.00 | 17.43 | 16.97 | 17.36 | 10,101,850 | +0.39(+2.28%) |
Dec 13, 2006 | 17.03 | 17.04 | 16.88 | 16.97 | 9,194,750 | -0.06(-0.32%) |
Dec 12, 2006 | 17.19 | 17.24 | 16.88 | 17.03 | 8,492,619 | -0.20(-1.15%) |
Dec 11, 2006 | 17.02 | 17.34 | 16.94 | 17.22 | 7,087,267 | +0.20(+1.17%) |
Dec 08, 2006 | 17.05 | 17.22 | 17.00 | 17.02 | 5,660,111 | -0.07(-0.41%) |
Dec 07, 2006 | 17.20 | 17.27 | 17.04 | 17.09 | 7,289,512 | -0.08(-0.49%) |
Dec 06, 2006 | 17.56 | 17.57 | 17.15 | 17.18 | 15,585,338 | -0.42(-2.41%) |
Dec 05, 2006 | 16.97 | 17.64 | 16.96 | 17.60 | 17,200,566 | +0.70(+4.17%) |
Dec 04, 2006 | 16.71 | 16.94 | 16.70 | 16.90 | 8,258,212 | +0.30(+1.80%) |
Dec 01, 2006 | 16.50 | 16.74 | 16.49 | 16.60 | 8,362,332 | -0.01(-0.04%) |
Nov 30, 2006 | 16.51 | 16.88 | 16.46 | 16.61 | 9,563,260 | +0.09(+0.54%) |
Nov 29, 2006 | 16.48 | 16.55 | 16.43 | 16.52 | 7,735,430 | +0.09(+0.55%) |
Nov 28, 2006 | 16.62 | 16.64 | 16.33 | 16.43 | 13,095,173 | -0.23(-1.37%) |
Nov 27, 2006 | 16.75 | 16.85 | 16.65 | 16.65 | 7,901,695 | -0.12(-0.73%) |
Nov 24, 2006 | 16.86 | 16.93 | 16.75 | 16.78 | 2,335,347 | -0.22(-1.27%) |
Nov 22, 2006 | 16.82 | 17.02 | 16.77 | 16.99 | 7,624,223 | +0.21(+1.25%) |
Nov 21, 2006 | 16.74 | 16.83 | 16.70 | 16.78 | 5,272,521 | +0.03(+0.15%) |
Nov 20, 2006 | 16.80 | 16.91 | 16.75 | 16.76 | 6,705,130 | +0.00(+0.00%) |
Nov 17, 2006 | 16.86 | 16.86 | 16.69 | 16.76 | 9,453,688 | -0.12(-0.70%) |
Nov 16, 2006 | 16.75 | 16.96 | 16.68 | 16.87 | 7,874,439 | +0.14(+0.82%) |
Nov 15, 2006 | 16.83 | 16.92 | 16.68 | 16.74 | 11,841,913 | -0.04(-0.25%) |
Nov 14, 2006 | 16.94 | 16.98 | 16.45 | 16.78 | 18,706,768 | -0.20(-1.17%) |
Nov 13, 2006 | 16.72 | 17.05 | 16.70 | 16.98 | 7,025,122 | +0.26(+1.55%) |
Nov 10, 2006 | 16.69 | 16.75 | 16.61 | 16.72 | 6,488,712 | +0.08(+0.51%) |
Nov 09, 2006 | 16.83 | 16.88 | 16.63 | 16.63 | 8,828,421 | -0.19(-1.11%) |
Nov 08, 2006 | 16.71 | 16.91 | 16.61 | 16.82 | 8,051,607 | +0.12(+0.70%) |
Nov 07, 2006 | 16.75 | 16.93 | 16.70 | 16.70 | 7,873,349 | -0.03(-0.16%) |
Nov 06, 2006 | 16.61 | 16.81 | 16.56 | 16.73 | 7,481,398 | +0.19(+1.13%) |
Nov 03, 2006 | 16.67 | 16.73 | 16.40 | 16.54 | 7,956,209 | -0.12(-0.74%) |
Nov 02, 2006 | 16.58 | 16.68 | 16.48 | 16.67 | 10,392,406 | +0.02(+0.11%) |