Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.48 | 19.48 | 19.23 | 19.38 | 1,590,693 | -0.10(-0.54%) |
Jan 30, 2007 | 19.71 | 20.07 | 19.41 | 19.49 | 2,354,795 | -0.10(-0.54%) |
Jan 29, 2007 | 19.15 | 19.63 | 19.15 | 19.59 | 3,749,694 | +0.44(+2.29%) |
Jan 26, 2007 | 19.31 | 19.31 | 18.97 | 19.16 | 1,702,513 | -0.14(-0.71%) |
Jan 25, 2007 | 19.30 | 19.43 | 19.17 | 19.29 | 1,865,857 | -0.06(-0.33%) |
Jan 24, 2007 | 19.36 | 19.41 | 19.16 | 19.36 | 2,089,497 | -0.02(-0.12%) |
Jan 23, 2007 | 19.20 | 19.42 | 19.16 | 19.38 | 4,620,793 | +0.14(+0.71%) |
Jan 22, 2007 | 19.37 | 19.61 | 19.11 | 19.24 | 3,429,144 | -0.23(-1.19%) |
Jan 19, 2007 | 18.87 | 19.65 | 18.47 | 19.48 | 10,096,242 | +1.01(+5.48%) |
Jan 18, 2007 | 18.47 | 18.63 | 18.41 | 18.46 | 1,727,288 | +0.08(+0.45%) |
Jan 17, 2007 | 18.35 | 18.42 | 18.32 | 18.38 | 3,419,716 | +0.07(+0.37%) |
Jan 16, 2007 | 18.20 | 18.33 | 18.20 | 18.31 | 2,559,141 | +0.10(+0.53%) |
Jan 12, 2007 | 18.40 | 18.54 | 18.16 | 18.22 | 3,573,852 | -0.24(-1.31%) |
Jan 11, 2007 | 18.39 | 18.70 | 18.35 | 18.46 | 1,788,680 | +0.11(+0.60%) |
Jan 10, 2007 | 18.30 | 18.54 | 18.20 | 18.35 | 2,286,826 | +0.00(+0.00%) |
Jan 09, 2007 | 18.54 | 18.60 | 18.24 | 18.35 | 1,936,896 | -0.20(-1.06%) |
Jan 08, 2007 | 18.39 | 18.65 | 18.36 | 18.54 | 3,037,335 | +0.23(+1.24%) |
Jan 05, 2007 | 18.75 | 18.76 | 18.26 | 18.32 | 3,159,022 | -0.43(-2.29%) |
Jan 04, 2007 | 19.07 | 19.13 | 18.66 | 18.75 | 3,989,559 | -0.38(-2.00%) |
Jan 03, 2007 | 19.29 | 19.37 | 19.00 | 19.13 | 3,768,769 | +0.05(+0.26%) |
Dec 29, 2006 | 19.08 | 19.17 | 18.83 | 19.08 | 1,086,845 | +0.05(+0.24%) |
Dec 28, 2006 | 19.16 | 19.17 | 19.03 | 19.03 | 1,161,611 | -0.11(-0.60%) |
Dec 27, 2006 | 19.38 | 19.47 | 19.12 | 19.15 | 858,601 | -0.02(-0.12%) |
Dec 26, 2006 | 19.37 | 19.41 | 19.08 | 19.17 | 1,103,070 | -0.17(-0.90%) |
Dec 22, 2006 | 18.84 | 19.63 | 18.77 | 19.34 | 4,295,419 | +0.56(+2.96%) |
Dec 21, 2006 | 18.88 | 18.96 | 18.77 | 18.79 | 2,405,882 | -0.09(-0.46%) |
Dec 20, 2006 | 18.70 | 19.11 | 18.70 | 18.87 | 1,603,848 | +0.13(+0.71%) |
Dec 19, 2006 | 18.44 | 18.82 | 18.35 | 18.74 | 2,419,256 | +0.24(+1.28%) |
Dec 18, 2006 | 18.53 | 18.69 | 18.42 | 18.50 | 2,220,611 | -0.02(-0.12%) |
Dec 15, 2006 | 18.81 | 18.83 | 18.53 | 18.53 | 2,536,119 | -0.20(-1.05%) |
Dec 14, 2006 | 18.75 | 18.85 | 18.47 | 18.72 | 3,244,312 | -0.05(-0.29%) |
Dec 13, 2006 | 18.95 | 18.95 | 18.58 | 18.78 | 2,871,140 | -0.17(-0.92%) |
Dec 12, 2006 | 18.95 | 19.06 | 18.82 | 18.95 | 2,199,344 | -0.00(-0.02%) |
Dec 11, 2006 | 18.84 | 19.02 | 18.75 | 18.96 | 1,607,575 | -0.08(-0.43%) |
Dec 08, 2006 | 19.02 | 19.16 | 18.85 | 19.04 | 843,692 | +0.03(+0.14%) |
Dec 07, 2006 | 18.93 | 19.02 | 18.86 | 19.01 | 2,210,526 | +0.10(+0.53%) |
Dec 06, 2006 | 18.88 | 18.97 | 18.82 | 18.91 | 1,057,904 | +0.05(+0.27%) |
Dec 05, 2006 | 18.75 | 18.90 | 18.74 | 18.86 | 1,596,393 | -0.01(-0.05%) |
Dec 04, 2006 | 18.77 | 19.01 | 18.73 | 18.87 | 1,738,470 | +0.13(+0.68%) |
Dec 01, 2006 | 18.97 | 19.45 | 18.66 | 18.74 | 5,292,151 | -0.65(-3.36%) |
Nov 30, 2006 | 18.61 | 19.44 | 18.60 | 19.39 | 4,955,814 | +0.76(+4.09%) |
Nov 29, 2006 | 18.36 | 18.64 | 18.36 | 18.63 | 1,549,034 | +0.27(+1.49%) |
Nov 28, 2006 | 18.21 | 18.49 | 18.18 | 18.36 | 1,618,099 | +0.16(+0.85%) |
Nov 27, 2006 | 18.24 | 18.36 | 18.13 | 18.20 | 1,658,881 | -0.14(-0.77%) |
Nov 24, 2006 | 18.37 | 18.45 | 18.23 | 18.34 | 574,008 | -0.10(-0.52%) |
Nov 22, 2006 | 18.30 | 18.78 | 18.30 | 18.44 | 4,788,742 | +0.21(+1.13%) |
Nov 21, 2006 | 17.79 | 18.31 | 17.78 | 18.23 | 4,573,215 | +0.56(+3.17%) |
Nov 20, 2006 | 18.26 | 18.26 | 17.66 | 17.67 | 4,545,369 | -0.09(-0.51%) |
Nov 17, 2006 | 17.47 | 17.81 | 17.34 | 17.76 | 5,557,669 | +0.31(+1.75%) |
Nov 16, 2006 | 17.28 | 17.47 | 17.16 | 17.46 | 1,908,393 | +0.23(+1.32%) |
Nov 15, 2006 | 17.15 | 17.27 | 17.11 | 17.23 | 1,013,395 | +0.02(+0.13%) |
Nov 14, 2006 | 17.10 | 17.23 | 17.09 | 17.21 | 1,085,091 | +0.15(+0.86%) |
Nov 13, 2006 | 17.01 | 17.15 | 16.96 | 17.06 | 1,386,786 | +0.06(+0.38%) |
Nov 10, 2006 | 16.90 | 17.00 | 16.78 | 17.00 | 1,330,876 | +0.13(+0.78%) |
Nov 09, 2006 | 17.01 | 17.23 | 16.87 | 16.87 | 2,074,807 | -0.16(-0.91%) |
Nov 08, 2006 | 17.16 | 17.20 | 16.92 | 17.02 | 1,797,011 | -0.17(-1.01%) |
Nov 07, 2006 | 17.17 | 17.43 | 17.08 | 17.19 | 2,034,026 | +0.08(+0.48%) |
Nov 06, 2006 | 16.99 | 17.18 | 16.62 | 17.11 | 4,057,308 | -0.16(-0.90%) |
Nov 03, 2006 | 17.13 | 17.41 | 16.98 | 17.27 | 2,115,588 | +0.17(+1.01%) |
Nov 02, 2006 | 16.82 | 17.21 | 16.81 | 17.09 | 2,207,895 | +0.25(+1.49%) |