Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.19 | 20.42 | 19.17 | 20.15 | 18,355,108 | +2.62(+14.93%) |
Jan 30, 2007 | 17.27 | 17.58 | 17.23 | 17.53 | 3,723,924 | +0.24(+1.40%) |
Jan 29, 2007 | 17.15 | 17.45 | 17.15 | 17.29 | 1,353,446 | +0.09(+0.54%) |
Jan 26, 2007 | 17.28 | 17.38 | 17.15 | 17.20 | 2,156,415 | -0.10(-0.56%) |
Jan 25, 2007 | 17.42 | 17.56 | 17.26 | 17.29 | 1,630,690 | -0.19(-1.09%) |
Jan 24, 2007 | 17.36 | 17.57 | 17.34 | 17.48 | 2,486,466 | +0.38(+2.23%) |
Jan 23, 2007 | 17.19 | 17.24 | 17.06 | 17.10 | 1,554,542 | -0.08(-0.49%) |
Jan 22, 2007 | 17.26 | 17.39 | 17.09 | 17.19 | 1,173,568 | -0.18(-1.03%) |
Jan 19, 2007 | 17.24 | 17.39 | 17.19 | 17.37 | 1,556,900 | +0.17(+1.01%) |
Jan 18, 2007 | 17.28 | 17.45 | 17.14 | 17.19 | 2,389,101 | -0.11(-0.66%) |
Jan 17, 2007 | 17.45 | 17.46 | 17.20 | 17.31 | 2,085,689 | -0.22(-1.23%) |
Jan 16, 2007 | 17.45 | 17.56 | 17.37 | 17.52 | 1,424,643 | +0.16(+0.90%) |
Jan 12, 2007 | 17.35 | 17.59 | 17.32 | 17.37 | 1,969,936 | +0.06(+0.34%) |
Jan 11, 2007 | 17.28 | 17.35 | 17.22 | 17.31 | 1,078,796 | +0.12(+0.69%) |
Jan 10, 2007 | 17.05 | 17.22 | 17.01 | 17.19 | 786,701 | +0.04(+0.25%) |
Jan 09, 2007 | 17.16 | 17.25 | 16.99 | 17.15 | 2,386,508 | +0.11(+0.62%) |
Jan 08, 2007 | 17.16 | 17.18 | 16.76 | 17.04 | 3,837,556 | -0.17(-1.01%) |
Jan 05, 2007 | 17.36 | 17.48 | 17.18 | 17.21 | 2,033,588 | -0.22(-1.24%) |
Jan 04, 2007 | 17.43 | 17.54 | 17.22 | 17.43 | 1,620,317 | +0.00(+0.00%) |
Jan 03, 2007 | 17.39 | 17.54 | 17.24 | 17.43 | 2,306,588 | +0.11(+0.66%) |
Dec 29, 2006 | 17.46 | 17.56 | 17.31 | 17.31 | 1,067,480 | -0.22(-1.28%) |
Dec 28, 2006 | 17.52 | 17.59 | 17.50 | 17.54 | 846,346 | +0.05(+0.27%) |
Dec 27, 2006 | 17.48 | 17.50 | 17.43 | 17.49 | 560,144 | +0.02(+0.12%) |
Dec 26, 2006 | 17.47 | 17.49 | 17.36 | 17.47 | 775,621 | +0.02(+0.10%) |
Dec 22, 2006 | 17.46 | 17.50 | 17.30 | 17.45 | 1,534,975 | +0.00(+0.02%) |
Dec 21, 2006 | 17.37 | 17.51 | 17.35 | 17.45 | 1,289,322 | +0.02(+0.10%) |
Dec 20, 2006 | 17.57 | 17.62 | 17.39 | 17.43 | 1,704,008 | -0.19(-1.06%) |
Dec 19, 2006 | 17.61 | 17.72 | 17.51 | 17.62 | 2,296,451 | +0.14(+0.80%) |
Dec 18, 2006 | 17.39 | 17.60 | 17.36 | 17.48 | 2,780,684 | +0.07(+0.41%) |
Dec 15, 2006 | 17.58 | 17.58 | 17.36 | 17.41 | 2,672,474 | -0.10(-0.56%) |
Dec 14, 2006 | 17.49 | 17.60 | 17.45 | 17.51 | 1,210,346 | +0.00(+0.00%) |
Dec 13, 2006 | 17.67 | 17.70 | 17.48 | 17.51 | 2,834,906 | -0.01(-0.07%) |
Dec 12, 2006 | 17.35 | 17.58 | 17.24 | 17.52 | 3,804,079 | +0.09(+0.54%) |
Dec 11, 2006 | 17.31 | 17.43 | 17.21 | 17.43 | 3,832,605 | -0.20(-1.11%) |
Dec 08, 2006 | 17.62 | 17.70 | 17.47 | 17.62 | 1,806,560 | -0.01(-0.05%) |
Dec 07, 2006 | 17.67 | 17.88 | 17.59 | 17.63 | 2,099,127 | +0.04(+0.22%) |
Dec 06, 2006 | 17.63 | 17.63 | 17.43 | 17.59 | 2,416,212 | -0.22(-1.21%) |
Dec 05, 2006 | 17.70 | 17.83 | 17.62 | 17.81 | 2,017,086 | +0.15(+0.86%) |
Dec 04, 2006 | 17.39 | 17.72 | 17.38 | 17.65 | 3,734,061 | +0.33(+1.88%) |
Dec 01, 2006 | 17.14 | 17.49 | 17.09 | 17.33 | 3,240,870 | -0.19(-1.07%) |
Nov 30, 2006 | 17.57 | 17.68 | 17.44 | 17.51 | 3,644,947 | -0.04(-0.22%) |
Nov 29, 2006 | 17.57 | 17.64 | 17.47 | 17.55 | 4,440,136 | +0.11(+0.63%) |
Nov 28, 2006 | 17.43 | 17.56 | 17.37 | 17.44 | 2,426,585 | -0.06(-0.36%) |
Nov 27, 2006 | 17.73 | 17.78 | 17.46 | 17.51 | 2,934,158 | -0.23(-1.31%) |
Nov 24, 2006 | 17.60 | 17.82 | 17.54 | 17.74 | 2,408,904 | +0.13(+0.72%) |
Nov 22, 2006 | 17.62 | 17.67 | 17.48 | 17.61 | 2,351,145 | +0.01(+0.05%) |
Nov 21, 2006 | 17.49 | 17.64 | 17.48 | 17.60 | 3,197,020 | +0.14(+0.80%) |
Nov 20, 2006 | 17.62 | 17.63 | 17.37 | 17.46 | 3,357,095 | +0.06(+0.32%) |
Nov 17, 2006 | 17.33 | 17.42 | 17.21 | 17.41 | 3,927,377 | +0.07(+0.42%) |
Nov 16, 2006 | 17.11 | 17.40 | 17.08 | 17.34 | 3,072,308 | +0.28(+1.67%) |
Nov 15, 2006 | 17.00 | 17.22 | 16.94 | 17.05 | 2,939,108 | +0.10(+0.58%) |
Nov 14, 2006 | 16.78 | 17.01 | 16.73 | 16.95 | 6,211,098 | +0.17(+1.04%) |
Nov 13, 2006 | 16.95 | 17.00 | 16.73 | 16.78 | 3,271,753 | -0.17(-1.00%) |
Nov 10, 2006 | 16.78 | 17.05 | 16.77 | 16.95 | 3,472,377 | +0.20(+1.16%) |
Nov 09, 2006 | 16.97 | 17.00 | 16.71 | 16.75 | 2,165,373 | -0.22(-1.32%) |
Nov 08, 2006 | 16.84 | 17.09 | 16.81 | 16.98 | 2,634,989 | +0.03(+0.20%) |
Nov 07, 2006 | 16.91 | 17.14 | 16.84 | 16.95 | 3,176,274 | +0.04(+0.23%) |
Nov 06, 2006 | 16.78 | 16.96 | 16.76 | 16.91 | 1,691,042 | +0.28(+1.71%) |
Nov 03, 2006 | 16.81 | 16.86 | 16.56 | 16.62 | 2,399,238 | -0.17(-1.04%) |
Nov 02, 2006 | 16.78 | 16.86 | 16.71 | 16.80 | 3,707,657 | -0.08(-0.48%) |