Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.02 | 17.34 | 16.95 | 17.31 | 8,072,206 | +0.12(+0.69%) |
Jan 30, 2007 | 17.19 | 17.25 | 17.02 | 17.19 | 5,508,707 | +0.25(+1.50%) |
Jan 29, 2007 | 16.85 | 17.12 | 16.83 | 16.94 | 5,460,164 | -0.05(-0.27%) |
Jan 26, 2007 | 17.10 | 17.10 | 16.86 | 16.99 | 3,423,761 | -0.05(-0.30%) |
Jan 25, 2007 | 17.23 | 17.40 | 16.99 | 17.04 | 9,373,610 | -0.41(-2.37%) |
Jan 24, 2007 | 17.44 | 17.52 | 17.28 | 17.45 | 10,567,037 | +0.15(+0.88%) |
Jan 23, 2007 | 16.94 | 17.35 | 16.93 | 17.30 | 8,158,635 | +0.55(+3.28%) |
Jan 22, 2007 | 16.91 | 16.96 | 16.68 | 16.75 | 5,032,757 | -0.15(-0.88%) |
Jan 19, 2007 | 16.58 | 16.93 | 16.52 | 16.90 | 8,537,501 | +0.55(+3.39%) |
Jan 18, 2007 | 16.55 | 16.62 | 16.29 | 16.34 | 7,707,785 | +0.05(+0.34%) |
Jan 17, 2007 | 16.04 | 16.39 | 16.00 | 16.29 | 6,962,840 | +0.00(+0.03%) |
Jan 16, 2007 | 16.42 | 16.49 | 16.20 | 16.28 | 8,184,209 | -0.41(-2.43%) |
Jan 12, 2007 | 16.28 | 16.77 | 16.28 | 16.69 | 8,947,386 | +0.24(+1.44%) |
Jan 11, 2007 | 16.22 | 16.73 | 16.13 | 16.45 | 14,922,335 | +0.47(+2.96%) |
Jan 10, 2007 | 15.75 | 16.07 | 15.63 | 15.98 | 11,002,022 | +0.08(+0.50%) |
Jan 09, 2007 | 15.95 | 15.95 | 15.36 | 15.90 | 19,728,482 | +0.14(+0.86%) |
Jan 08, 2007 | 15.86 | 15.90 | 15.60 | 15.77 | 11,068,560 | +0.07(+0.46%) |
Jan 05, 2007 | 15.90 | 15.92 | 15.57 | 15.69 | 10,448,405 | -0.24(-1.54%) |
Jan 04, 2007 | 16.01 | 16.13 | 15.83 | 15.94 | 12,126,069 | -0.48(-2.91%) |
Jan 03, 2007 | 16.75 | 16.76 | 16.31 | 16.42 | 14,883,264 | -0.37(-2.21%) |
Dec 29, 2006 | 16.81 | 16.85 | 16.68 | 16.79 | 1,934,346 | -0.02(-0.13%) |
Dec 28, 2006 | 16.80 | 16.91 | 16.65 | 16.81 | 4,454,750 | +0.08(+0.51%) |
Dec 27, 2006 | 16.53 | 16.74 | 16.49 | 16.72 | 4,065,228 | +0.37(+2.27%) |
Dec 26, 2006 | 16.39 | 16.55 | 16.27 | 16.35 | 4,358,849 | -0.02(-0.13%) |
Dec 22, 2006 | 16.66 | 16.67 | 16.20 | 16.37 | 5,219,585 | -0.09(-0.56%) |
Dec 21, 2006 | 17.04 | 17.04 | 16.37 | 16.47 | 9,625,319 | -0.39(-2.31%) |
Dec 20, 2006 | 16.81 | 16.98 | 16.80 | 16.85 | 6,660,221 | +0.04(+0.23%) |
Dec 19, 2006 | 16.77 | 16.88 | 16.66 | 16.82 | 5,404,518 | +0.14(+0.86%) |
Dec 18, 2006 | 16.98 | 16.98 | 16.64 | 16.67 | 7,351,651 | -0.38(-2.23%) |
Dec 15, 2006 | 17.31 | 17.31 | 16.91 | 17.05 | 5,576,429 | -0.14(-0.79%) |
Dec 14, 2006 | 17.13 | 17.20 | 17.03 | 17.19 | 8,810,521 | +0.18(+1.07%) |
Dec 13, 2006 | 16.99 | 17.03 | 16.82 | 17.01 | 5,559,143 | +0.21(+1.23%) |
Dec 12, 2006 | 17.00 | 17.01 | 16.68 | 16.80 | 7,168,849 | -0.26(-1.54%) |
Dec 11, 2006 | 17.06 | 17.21 | 17.02 | 17.06 | 4,755,711 | -0.10(-0.57%) |
Dec 08, 2006 | 17.10 | 17.29 | 16.99 | 17.16 | 7,315,659 | -0.26(-1.48%) |
Dec 07, 2006 | 17.50 | 17.80 | 17.35 | 17.42 | 7,855,069 | -0.16(-0.91%) |
Dec 06, 2006 | 17.48 | 17.71 | 17.34 | 17.58 | 7,260,250 | -0.16(-0.90%) |
Dec 05, 2006 | 17.73 | 17.86 | 17.67 | 17.74 | 7,757,985 | +0.07(+0.38%) |
Dec 04, 2006 | 17.44 | 17.75 | 17.42 | 17.67 | 5,347,689 | +0.40(+2.32%) |
Dec 01, 2006 | 17.38 | 17.57 | 17.13 | 17.27 | 5,736,500 | -0.23(-1.30%) |
Nov 30, 2006 | 17.52 | 17.65 | 17.33 | 17.50 | 5,301,278 | +0.16(+0.95%) |
Nov 29, 2006 | 17.08 | 17.40 | 17.07 | 17.33 | 7,098,758 | +0.40(+2.34%) |
Nov 28, 2006 | 16.88 | 16.96 | 16.68 | 16.93 | 7,343,364 | -0.08(-0.45%) |
Nov 27, 2006 | 17.29 | 17.39 | 16.96 | 17.01 | 4,640,157 | -0.19(-1.13%) |
Nov 24, 2006 | 17.08 | 17.29 | 17.08 | 17.20 | 2,277,693 | -0.14(-0.78%) |
Nov 22, 2006 | 17.34 | 17.39 | 17.05 | 17.34 | 4,730,138 | +0.36(+2.14%) |
Nov 21, 2006 | 17.10 | 17.10 | 16.84 | 16.98 | 9,123,796 | +0.04(+0.22%) |
Nov 20, 2006 | 17.09 | 17.20 | 16.85 | 16.94 | 8,922,286 | -0.04(-0.25%) |
Nov 17, 2006 | 16.72 | 16.99 | 16.57 | 16.98 | 7,581,339 | +0.05(+0.30%) |
Nov 16, 2006 | 17.34 | 17.37 | 16.89 | 16.93 | 6,719,182 | -0.25(-1.45%) |
Nov 15, 2006 | 16.98 | 17.42 | 16.96 | 17.18 | 6,715,867 | -0.25(-1.43%) |
Nov 14, 2006 | 17.31 | 17.43 | 17.15 | 17.43 | 7,052,584 | +0.16(+0.95%) |
Nov 13, 2006 | 17.28 | 17.28 | 17.03 | 17.26 | 10,190,539 | -0.60(-3.38%) |
Nov 10, 2006 | 18.19 | 18.25 | 17.69 | 17.87 | 7,637,932 | -0.28(-1.54%) |
Nov 09, 2006 | 18.10 | 18.46 | 17.97 | 18.15 | 7,928,474 | -0.01(-0.05%) |
Nov 08, 2006 | 18.10 | 18.29 | 18.05 | 18.16 | 4,848,770 | -0.29(-1.56%) |
Nov 07, 2006 | 18.65 | 18.73 | 18.39 | 18.44 | 4,307,939 | +0.00(+0.00%) |
Nov 06, 2006 | 18.20 | 18.52 | 18.20 | 18.44 | 5,966,660 | +0.44(+2.44%) |
Nov 03, 2006 | 18.09 | 18.20 | 17.95 | 18.00 | 5,416,121 | -0.07(-0.40%) |
Nov 02, 2006 | 17.90 | 18.20 | 17.90 | 18.07 | 6,418,221 | +0.05(+0.30%) |