Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.47 | 30.58 | 29.55 | 29.87 | 573,800 | -0.78(-2.54%) |
Jan 30, 2007 | 29.94 | 30.89 | 29.65 | 30.65 | 472,543 | +0.70(+2.34%) |
Jan 29, 2007 | 30.00 | 30.15 | 29.54 | 29.95 | 240,707 | -0.26(-0.86%) |
Jan 26, 2007 | 30.63 | 30.98 | 29.92 | 30.21 | 257,337 | -0.78(-2.52%) |
Jan 25, 2007 | 31.57 | 32.00 | 30.33 | 30.99 | 937,436 | -0.68(-2.15%) |
Jan 24, 2007 | 31.00 | 31.76 | 30.78 | 31.67 | 578,970 | +0.47(+1.51%) |
Jan 23, 2007 | 29.93 | 31.24 | 29.65 | 31.20 | 763,800 | +1.11(+3.69%) |
Jan 22, 2007 | 29.95 | 30.17 | 29.55 | 30.09 | 444,586 | -0.01(-0.03%) |
Jan 19, 2007 | 28.71 | 30.31 | 28.38 | 30.10 | 3,849,033 | +2.81(+10.30%) |
Jan 18, 2007 | 27.32 | 27.65 | 25.87 | 27.29 | 254,504 | -0.16(-0.58%) |
Jan 17, 2007 | 26.33 | 27.67 | 26.33 | 27.45 | 657,410 | +1.19(+4.53%) |
Jan 16, 2007 | 25.60 | 26.28 | 25.11 | 26.26 | 133,352 | +0.28(+1.08%) |
Jan 12, 2007 | 26.29 | 26.37 | 25.84 | 25.98 | 80,955 | -0.29(-1.10%) |
Jan 11, 2007 | 25.99 | 26.29 | 25.82 | 26.27 | 195,151 | +0.34(+1.31%) |
Jan 10, 2007 | 25.05 | 26.04 | 24.95 | 25.93 | 279,736 | +0.93(+3.72%) |
Jan 09, 2007 | 25.11 | 25.17 | 24.95 | 25.00 | 182,078 | -0.05(-0.20%) |
Jan 08, 2007 | 25.30 | 25.33 | 24.95 | 25.05 | 187,138 | -0.05(-0.20%) |
Jan 05, 2007 | 24.97 | 25.30 | 24.80 | 25.10 | 809,780 | +0.22(+0.88%) |
Jan 04, 2007 | 24.60 | 25.15 | 24.60 | 24.88 | 199,271 | +0.05(+0.20%) |
Jan 03, 2007 | 25.00 | 25.10 | 24.45 | 24.83 | 304,706 | +0.18(+0.73%) |
Dec 29, 2006 | 24.80 | 24.90 | 24.42 | 24.65 | 105,862 | -0.15(-0.60%) |
Dec 28, 2006 | 24.30 | 25.01 | 24.28 | 24.80 | 73,454 | +0.23(+0.94%) |
Dec 27, 2006 | 24.80 | 25.02 | 24.18 | 24.57 | 295,182 | +0.11(+0.45%) |
Dec 26, 2006 | 25.27 | 25.70 | 24.43 | 24.46 | 268,633 | -0.81(-3.21%) |
Dec 22, 2006 | 24.19 | 25.35 | 24.19 | 25.27 | 578,494 | -0.04(-0.16%) |
Dec 21, 2006 | 23.95 | 26.32 | 23.82 | 25.31 | 559,716 | +1.43(+5.99%) |
Dec 20, 2006 | 24.00 | 24.38 | 23.58 | 23.88 | 306,971 | -0.28(-1.16%) |
Dec 19, 2006 | 25.49 | 25.66 | 24.01 | 24.16 | 216,484 | -1.34(-5.25%) |
Dec 18, 2006 | 25.18 | 26.06 | 24.24 | 25.50 | 283,228 | +1.15(+4.72%) |
Dec 15, 2006 | 24.81 | 24.94 | 23.72 | 24.35 | 174,342 | -0.50(-2.01%) |
Dec 14, 2006 | 24.65 | 25.18 | 24.11 | 24.85 | 380,887 | +0.14(+0.57%) |
Dec 13, 2006 | 25.01 | 25.37 | 24.60 | 24.71 | 189,502 | -0.36(-1.44%) |
Dec 12, 2006 | 26.10 | 26.16 | 24.94 | 25.07 | 866,319 | -1.10(-4.20%) |
Dec 11, 2006 | 25.00 | 27.35 | 24.94 | 26.17 | 1,680,331 | +0.64(+2.51%) |
Dec 08, 2006 | 26.00 | 26.63 | 24.95 | 25.53 | 881,577 | -0.62(-2.37%) |
Dec 07, 2006 | 26.55 | 28.67 | 25.01 | 26.15 | 10,976,758 | +10.65(+68.71%) |
Dec 06, 2006 | 15.22 | 15.60 | 14.90 | 15.50 | 200,100 | +0.15(+0.98%) |
Dec 05, 2006 | 15.49 | 15.58 | 14.95 | 15.35 | 89,914 | -0.05(-0.32%) |
Dec 04, 2006 | 15.10 | 15.61 | 15.01 | 15.40 | 263,376 | +0.31(+2.05%) |
Dec 01, 2006 | 14.91 | 15.22 | 14.50 | 15.09 | 239,392 | +0.15(+1.00%) |
Nov 30, 2006 | 15.02 | 15.71 | 14.90 | 14.94 | 1,112,200 | -0.12(-0.80%) |
Nov 29, 2006 | 14.77 | 15.58 | 14.59 | 15.06 | 423,462 | +0.32(+2.17%) |
Nov 28, 2006 | 14.68 | 15.06 | 14.38 | 14.74 | 232,295 | +0.19(+1.31%) |
Nov 27, 2006 | 13.99 | 14.72 | 13.83 | 14.55 | 703,659 | +0.54(+3.85%) |
Nov 24, 2006 | 14.30 | 14.35 | 14.00 | 14.01 | 63,669 | -0.29(-2.03%) |
Nov 22, 2006 | 14.05 | 14.67 | 13.65 | 14.30 | 588,231 | +0.21(+1.49%) |
Nov 21, 2006 | 15.02 | 15.75 | 13.86 | 14.09 | 936,058 | -1.01(-6.69%) |
Nov 20, 2006 | 15.04 | 16.85 | 14.36 | 15.10 | 1,563,013 | +0.22(+1.48%) |
Nov 17, 2006 | 13.90 | 15.08 | 13.33 | 14.88 | 934,907 | +0.83(+5.91%) |
Nov 16, 2006 | 14.89 | 16.00 | 13.73 | 14.05 | 1,593,379 | -0.85(-5.70%) |
Nov 15, 2006 | 13.50 | 17.00 | 12.82 | 14.90 | 9,553,187 | +5.14(+52.66%) |
Nov 14, 2006 | 9.490 | 9.760 | 8.950 | 9.760 | 326,900 | +0.10(+1.04%) |
Nov 13, 2006 | 10.22 | 10.38 | 9.490 | 9.660 | 105,249 | -0.55(-5.39%) |
Nov 10, 2006 | 11.01 | 11.01 | 9.940 | 10.21 | 40,784 | -0.89(-8.02%) |
Nov 09, 2006 | 11.05 | 11.41 | 10.99 | 11.10 | 39,678 | +0.13(+1.19%) |
Nov 08, 2006 | 11.35 | 11.66 | 10.75 | 10.97 | 57,528 | -0.30(-2.66%) |
Nov 07, 2006 | 11.90 | 11.90 | 11.21 | 11.27 | 40,199 | -0.71(-5.93%) |
Nov 06, 2006 | 12.40 | 12.40 | 11.50 | 11.98 | 318,986 | -0.77(-6.04%) |
Nov 03, 2006 | 13.00 | 13.23 | 12.20 | 12.75 | 253,086 | -0.75(-5.57%) |
Nov 02, 2006 | 12.50 | 13.86 | 12.46 | 13.50 | 28,362 | +0.94(+7.50%) |