Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.77 | 19.03 | 18.52 | 18.92 | 5,380,101 | +0.22(+1.18%) |
Jan 30, 2007 | 18.25 | 18.76 | 18.09 | 18.70 | 5,538,610 | +0.45(+2.47%) |
Jan 29, 2007 | 17.92 | 18.30 | 17.92 | 18.25 | 2,564,032 | +0.28(+1.56%) |
Jan 26, 2007 | 18.04 | 18.10 | 17.92 | 17.97 | 3,347,880 | +0.00(+0.00%) |
Jan 25, 2007 | 18.36 | 18.37 | 17.97 | 17.97 | 3,600,411 | -0.49(-2.65%) |
Jan 24, 2007 | 18.15 | 18.50 | 18.15 | 18.46 | 3,287,245 | +0.26(+1.43%) |
Jan 23, 2007 | 18.01 | 18.38 | 18.01 | 18.20 | 3,127,205 | +0.15(+0.83%) |
Jan 22, 2007 | 18.32 | 18.32 | 17.86 | 18.05 | 3,113,974 | -0.18(-0.99%) |
Jan 19, 2007 | 17.91 | 18.27 | 17.87 | 18.23 | 4,687,580 | +0.16(+0.89%) |
Jan 18, 2007 | 18.20 | 18.39 | 17.96 | 18.07 | 3,208,716 | -0.10(-0.55%) |
Jan 17, 2007 | 18.10 | 18.23 | 17.92 | 18.17 | 4,792,465 | +0.07(+0.39%) |
Jan 16, 2007 | 18.13 | 18.25 | 18.07 | 18.10 | 2,986,862 | -0.04(-0.22%) |
Jan 12, 2007 | 18.27 | 18.41 | 18.14 | 18.14 | 2,212,483 | -0.09(-0.49%) |
Jan 11, 2007 | 18.04 | 18.39 | 18.04 | 18.23 | 3,233,360 | +0.19(+1.05%) |
Jan 10, 2007 | 17.93 | 18.13 | 17.88 | 18.04 | 2,542,912 | -0.09(-0.50%) |
Jan 09, 2007 | 18.04 | 18.18 | 17.90 | 18.13 | 4,197,987 | +0.10(+0.55%) |
Jan 08, 2007 | 18.03 | 18.14 | 17.80 | 18.03 | 3,510,868 | -0.03(-0.17%) |
Jan 05, 2007 | 18.05 | 18.19 | 17.89 | 18.06 | 2,881,640 | +0.04(+0.22%) |
Jan 04, 2007 | 18.17 | 18.17 | 17.73 | 18.02 | 4,779,851 | -0.13(-0.72%) |
Jan 03, 2007 | 17.99 | 18.41 | 17.65 | 18.15 | 5,242,643 | +0.24(+1.34%) |
Dec 29, 2006 | 17.78 | 18.12 | 17.73 | 17.91 | 2,554,372 | +0.08(+0.45%) |
Dec 28, 2006 | 18.10 | 18.11 | 17.79 | 17.83 | 2,028,165 | -0.36(-1.98%) |
Dec 27, 2006 | 17.95 | 18.21 | 17.82 | 18.19 | 2,821,316 | +0.24(+1.34%) |
Dec 26, 2006 | 17.93 | 18.00 | 17.83 | 17.95 | 962,962 | +0.02(+0.11%) |
Dec 22, 2006 | 18.20 | 18.25 | 17.90 | 17.93 | 1,463,991 | -0.22(-1.21%) |
Dec 21, 2006 | 18.15 | 18.38 | 18.06 | 18.15 | 1,716,687 | +0.01(+0.06%) |
Dec 20, 2006 | 18.46 | 18.62 | 18.12 | 18.14 | 3,488,398 | -0.11(-0.60%) |
Dec 19, 2006 | 18.13 | 18.45 | 17.83 | 18.25 | 6,186,950 | -0.04(-0.22%) |
Dec 18, 2006 | 18.67 | 18.74 | 18.09 | 18.29 | 3,863,465 | -0.37(-1.98%) |
Dec 15, 2006 | 18.56 | 18.75 | 18.53 | 18.66 | 7,699,958 | +0.25(+1.36%) |
Dec 14, 2006 | 17.94 | 18.75 | 17.94 | 18.41 | 29,122,296 | +0.41(+2.28%) |
Dec 13, 2006 | 17.98 | 18.00 | 17.76 | 18.00 | 6,580,724 | +0.41(+2.33%) |
Dec 12, 2006 | 17.78 | 17.89 | 17.42 | 17.59 | 2,787,496 | -0.27(-1.51%) |
Dec 11, 2006 | 17.65 | 17.99 | 17.63 | 17.86 | 2,318,815 | +0.17(+0.96%) |
Dec 08, 2006 | 17.60 | 17.96 | 17.45 | 17.69 | 2,799,848 | +0.02(+0.11%) |
Dec 07, 2006 | 18.04 | 18.14 | 17.55 | 17.67 | 2,751,383 | -0.33(-1.83%) |
Dec 06, 2006 | 18.04 | 18.20 | 17.88 | 18.00 | 1,996,004 | -0.11(-0.61%) |
Dec 05, 2006 | 18.50 | 18.50 | 18.04 | 18.11 | 2,359,980 | -0.37(-2.00%) |
Dec 04, 2006 | 18.14 | 18.54 | 17.92 | 18.48 | 2,166,416 | +0.32(+1.76%) |
Dec 01, 2006 | 18.38 | 18.41 | 17.94 | 18.16 | 2,397,795 | -0.22(-1.20%) |
Nov 30, 2006 | 18.48 | 18.69 | 18.29 | 18.38 | 2,069,800 | -0.02(-0.11%) |
Nov 29, 2006 | 18.45 | 18.55 | 18.17 | 18.40 | 1,266,512 | +0.01(+0.05%) |
Nov 28, 2006 | 18.10 | 18.44 | 17.90 | 18.39 | 2,598,237 | +0.31(+1.71%) |
Nov 27, 2006 | 18.59 | 18.59 | 18.02 | 18.08 | 2,430,055 | -0.52(-2.80%) |
Nov 24, 2006 | 18.63 | 18.63 | 18.44 | 18.60 | 1,046,282 | -0.09(-0.48%) |
Nov 22, 2006 | 18.57 | 18.70 | 18.34 | 18.69 | 1,672,357 | +0.05(+0.27%) |
Nov 21, 2006 | 18.67 | 18.80 | 18.55 | 18.64 | 1,887,209 | -0.10(-0.53%) |
Nov 20, 2006 | 18.60 | 18.78 | 18.58 | 18.74 | 1,680,484 | +0.04(+0.21%) |
Nov 17, 2006 | 18.80 | 18.85 | 18.62 | 18.70 | 2,252,959 | -0.13(-0.69%) |
Nov 16, 2006 | 18.98 | 18.99 | 18.71 | 18.83 | 2,248,593 | -0.02(-0.11%) |
Nov 15, 2006 | 18.80 | 18.95 | 18.74 | 18.85 | 2,260,508 | +0.09(+0.48%) |
Nov 14, 2006 | 18.63 | 18.78 | 18.61 | 18.76 | 2,625,647 | +0.08(+0.43%) |
Nov 13, 2006 | 18.27 | 18.85 | 18.25 | 18.68 | 2,400,419 | -0.13(-0.69%) |
Nov 10, 2006 | 18.47 | 18.87 | 18.47 | 18.81 | 3,331,825 | +0.44(+2.40%) |
Nov 09, 2006 | 18.62 | 18.65 | 18.29 | 18.37 | 3,407,534 | -0.25(-1.34%) |
Nov 08, 2006 | 18.30 | 18.63 | 18.29 | 18.62 | 2,106,321 | +0.19(+1.03%) |
Nov 07, 2006 | 18.39 | 18.50 | 18.33 | 18.43 | 2,679,711 | +0.05(+0.27%) |
Nov 06, 2006 | 18.01 | 18.42 | 18.01 | 18.38 | 2,043,484 | +0.43(+2.40%) |
Nov 03, 2006 | 18.08 | 18.20 | 17.94 | 17.95 | 3,791,746 | -0.20(-1.10%) |
Nov 02, 2006 | 17.80 | 18.22 | 17.79 | 18.15 | 2,461,923 | +0.31(+1.74%) |