Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.47 | 15.50 | 15.27 | 15.38 | 1,888,345 | -0.14(-0.90%) |
Jan 30, 2007 | 15.50 | 15.62 | 15.43 | 15.52 | 1,655,697 | +0.07(+0.45%) |
Jan 29, 2007 | 15.75 | 15.76 | 15.40 | 15.45 | 1,674,991 | -0.32(-2.03%) |
Jan 26, 2007 | 15.48 | 15.81 | 15.45 | 15.77 | 2,149,458 | +0.25(+1.61%) |
Jan 25, 2007 | 15.78 | 15.86 | 15.40 | 15.52 | 2,694,465 | -0.32(-2.02%) |
Jan 24, 2007 | 15.85 | 15.93 | 15.70 | 15.84 | 1,094,668 | -0.04(-0.25%) |
Jan 23, 2007 | 15.81 | 16.06 | 15.63 | 15.88 | 2,265,873 | +0.01(+0.06%) |
Jan 22, 2007 | 16.00 | 16.49 | 15.74 | 15.87 | 3,615,868 | -0.67(-4.05%) |
Jan 19, 2007 | 16.55 | 17.10 | 16.24 | 16.54 | 4,907,499 | -0.91(-5.21%) |
Jan 18, 2007 | 17.29 | 17.55 | 17.00 | 17.45 | 2,706,797 | +0.02(+0.11%) |
Jan 17, 2007 | 17.40 | 17.50 | 17.27 | 17.43 | 1,076,575 | -0.05(-0.29%) |
Jan 16, 2007 | 17.32 | 17.53 | 17.28 | 17.48 | 1,177,731 | +0.16(+0.92%) |
Jan 12, 2007 | 16.92 | 17.35 | 16.91 | 17.32 | 1,154,510 | +0.34(+2.00%) |
Jan 11, 2007 | 17.05 | 17.05 | 16.90 | 16.98 | 1,080,264 | +0.03(+0.18%) |
Jan 10, 2007 | 16.50 | 17.04 | 16.50 | 16.95 | 1,389,366 | +0.19(+1.13%) |
Jan 09, 2007 | 16.82 | 16.88 | 16.51 | 16.76 | 1,442,174 | -0.08(-0.48%) |
Jan 08, 2007 | 17.04 | 17.04 | 16.81 | 16.84 | 1,284,493 | -0.21(-1.23%) |
Jan 05, 2007 | 17.20 | 17.22 | 16.93 | 17.05 | 1,088,753 | -0.24(-1.39%) |
Jan 04, 2007 | 17.08 | 17.34 | 16.85 | 17.29 | 1,864,554 | +0.19(+1.11%) |
Jan 03, 2007 | 17.39 | 17.99 | 17.00 | 17.10 | 1,744,462 | -0.22(-1.27%) |
Dec 29, 2006 | 17.51 | 17.59 | 17.25 | 17.32 | 1,244,876 | -0.20(-1.14%) |
Dec 28, 2006 | 17.53 | 17.60 | 17.40 | 17.52 | 1,354,803 | -0.01(-0.06%) |
Dec 27, 2006 | 17.40 | 17.79 | 17.27 | 17.53 | 1,114,339 | +0.23(+1.33%) |
Dec 26, 2006 | 17.00 | 17.37 | 16.98 | 17.30 | 1,088,072 | +0.23(+1.35%) |
Dec 22, 2006 | 17.03 | 17.24 | 17.00 | 17.07 | 1,038,229 | -0.03(-0.18%) |
Dec 21, 2006 | 17.16 | 17.27 | 16.99 | 17.10 | 1,473,642 | -0.01(-0.06%) |
Dec 20, 2006 | 16.77 | 17.18 | 16.71 | 17.11 | 1,356,299 | +0.30(+1.78%) |
Dec 19, 2006 | 16.85 | 16.94 | 16.56 | 16.81 | 1,690,310 | -0.10(-0.59%) |
Dec 18, 2006 | 17.27 | 17.30 | 16.87 | 16.91 | 1,788,294 | -0.34(-1.97%) |
Dec 15, 2006 | 17.52 | 17.60 | 17.25 | 17.25 | 1,788,629 | -0.17(-0.98%) |
Dec 14, 2006 | 16.92 | 17.51 | 16.90 | 17.42 | 2,962,665 | +0.48(+2.83%) |
Dec 13, 2006 | 17.12 | 17.19 | 16.75 | 16.94 | 2,089,249 | -0.12(-0.70%) |
Dec 12, 2006 | 17.32 | 17.36 | 17.00 | 17.06 | 1,950,101 | -0.28(-1.61%) |
Dec 11, 2006 | 17.90 | 17.93 | 17.27 | 17.34 | 2,971,113 | -0.45(-2.53%) |
Dec 08, 2006 | 18.16 | 18.18 | 17.57 | 17.79 | 4,881,365 | -0.60(-3.26%) |
Dec 07, 2006 | 18.85 | 18.93 | 15.25 | 18.39 | 8,388,838 | -2.72(-12.88%) |
Dec 06, 2006 | 21.00 | 21.41 | 20.83 | 21.11 | 2,010,202 | +0.04(+0.19%) |
Dec 05, 2006 | 20.24 | 21.09 | 20.09 | 21.07 | 3,712,302 | +0.83(+4.10%) |
Dec 04, 2006 | 19.51 | 20.35 | 19.28 | 20.24 | 1,299,432 | +0.64(+3.27%) |
Dec 01, 2006 | 19.99 | 20.00 | 19.13 | 19.60 | 1,105,712 | -0.20(-1.01%) |
Nov 30, 2006 | 20.12 | 20.19 | 19.78 | 19.80 | 954,300 | -0.35(-1.74%) |
Nov 29, 2006 | 19.94 | 20.27 | 19.90 | 20.15 | 944,839 | +0.22(+1.10%) |
Nov 28, 2006 | 19.55 | 19.93 | 19.47 | 19.93 | 698,437 | +0.28(+1.42%) |
Nov 27, 2006 | 19.99 | 20.11 | 19.50 | 19.65 | 1,291,482 | -0.28(-1.40%) |
Nov 24, 2006 | 20.01 | 20.09 | 19.86 | 19.93 | 710,753 | -0.37(-1.82%) |
Nov 22, 2006 | 20.35 | 20.40 | 20.01 | 20.30 | 982,744 | -0.04(-0.20%) |
Nov 21, 2006 | 20.62 | 20.68 | 20.09 | 20.34 | 980,474 | -0.38(-1.83%) |
Nov 20, 2006 | 20.63 | 20.73 | 20.49 | 20.72 | 954,664 | -0.06(-0.29%) |
Nov 17, 2006 | 20.92 | 21.00 | 20.63 | 20.78 | 969,523 | -0.24(-1.14%) |
Nov 16, 2006 | 20.96 | 21.06 | 20.40 | 21.02 | 1,047,827 | +0.06(+0.29%) |
Nov 15, 2006 | 21.29 | 21.50 | 20.77 | 20.96 | 1,273,637 | -0.44(-2.06%) |
Nov 14, 2006 | 21.07 | 21.46 | 20.75 | 21.40 | 734,507 | +0.28(+1.33%) |
Nov 13, 2006 | 21.03 | 21.26 | 20.80 | 21.12 | 672,851 | +0.00(+0.00%) |
Nov 10, 2006 | 20.69 | 21.18 | 20.50 | 21.12 | 680,612 | +0.50(+2.42%) |
Nov 09, 2006 | 21.24 | 21.36 | 20.58 | 20.62 | 715,641 | -0.63(-2.96%) |
Nov 08, 2006 | 20.93 | 21.34 | 20.70 | 21.25 | 788,618 | +0.10(+0.47%) |
Nov 07, 2006 | 21.24 | 21.55 | 21.14 | 21.15 | 539,211 | -0.15(-0.70%) |
Nov 06, 2006 | 21.00 | 21.43 | 20.87 | 21.30 | 494,946 | +0.35(+1.67%) |
Nov 03, 2006 | 20.83 | 21.17 | 20.66 | 20.95 | 594,601 | +0.13(+0.62%) |
Nov 02, 2006 | 21.06 | 21.24 | 20.75 | 20.82 | 1,207,998 | -0.35(-1.65%) |