Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.10 | 18.31 | 17.97 | 18.13 | 3,667,351 | +0.03(+0.16%) |
Jan 30, 2007 | 18.13 | 18.14 | 18.00 | 18.10 | 2,214,988 | -0.01(-0.08%) |
Jan 29, 2007 | 18.10 | 18.22 | 18.00 | 18.12 | 1,973,206 | +0.04(+0.24%) |
Jan 26, 2007 | 18.22 | 18.27 | 17.95 | 18.07 | 2,137,310 | -0.09(-0.50%) |
Jan 25, 2007 | 18.25 | 18.28 | 17.97 | 18.17 | 2,542,988 | -0.01(-0.08%) |
Jan 24, 2007 | 18.44 | 18.49 | 18.06 | 18.18 | 2,356,809 | -0.26(-1.43%) |
Jan 23, 2007 | 18.34 | 18.55 | 18.15 | 18.44 | 2,106,280 | +0.16(+0.89%) |
Jan 22, 2007 | 18.44 | 18.54 | 18.19 | 18.28 | 1,858,458 | -0.16(-0.86%) |
Jan 19, 2007 | 18.68 | 18.73 | 18.25 | 18.44 | 1,611,260 | -0.04(-0.21%) |
Jan 18, 2007 | 18.80 | 18.80 | 18.44 | 18.48 | 1,885,114 | -0.02(-0.10%) |
Jan 17, 2007 | 18.51 | 18.69 | 18.44 | 18.50 | 2,935,755 | -0.01(-0.08%) |
Jan 16, 2007 | 18.60 | 18.85 | 18.45 | 18.51 | 3,417,447 | -0.05(-0.26%) |
Jan 12, 2007 | 18.62 | 18.78 | 18.43 | 18.56 | 5,696,161 | -0.06(-0.34%) |
Jan 11, 2007 | 19.48 | 19.48 | 18.36 | 18.62 | 6,284,270 | -0.64(-3.32%) |
Jan 10, 2007 | 19.26 | 19.38 | 19.04 | 19.26 | 3,364,134 | +0.00(+0.00%) |
Jan 09, 2007 | 19.52 | 19.64 | 18.73 | 19.26 | 12,866,553 | -0.43(-2.17%) |
Jan 08, 2007 | 20.22 | 20.22 | 19.47 | 19.69 | 4,771,514 | -0.04(-0.22%) |
Jan 05, 2007 | 21.37 | 21.37 | 19.09 | 19.73 | 18,997,548 | -3.82(-16.23%) |
Jan 04, 2007 | 22.28 | 23.59 | 22.28 | 23.55 | 2,717,922 | +0.61(+2.68%) |
Jan 03, 2007 | 22.28 | 23.12 | 22.16 | 22.94 | 2,190,623 | +0.71(+3.17%) |
Dec 29, 2006 | 22.54 | 22.56 | 22.21 | 22.23 | 805,942 | -0.31(-1.38%) |
Dec 28, 2006 | 22.32 | 22.58 | 22.23 | 22.54 | 596,439 | +0.24(+1.08%) |
Dec 27, 2006 | 22.33 | 22.41 | 22.14 | 22.30 | 786,783 | -0.00(-0.02%) |
Dec 26, 2006 | 22.63 | 22.63 | 22.22 | 22.31 | 654,125 | +0.00(+0.02%) |
Dec 22, 2006 | 22.57 | 22.63 | 22.28 | 22.30 | 563,326 | -0.17(-0.77%) |
Dec 21, 2006 | 22.64 | 22.72 | 22.42 | 22.48 | 849,259 | -0.22(-0.95%) |
Dec 20, 2006 | 22.24 | 22.74 | 22.24 | 22.69 | 594,565 | +0.34(+1.50%) |
Dec 19, 2006 | 22.41 | 22.42 | 22.14 | 22.36 | 768,873 | -0.06(-0.26%) |
Dec 18, 2006 | 22.74 | 22.77 | 22.37 | 22.41 | 1,051,474 | -0.25(-1.12%) |
Dec 15, 2006 | 22.90 | 22.98 | 22.59 | 22.67 | 1,245,150 | -0.22(-0.94%) |
Dec 14, 2006 | 22.83 | 23.08 | 22.83 | 22.89 | 1,081,046 | +0.09(+0.38%) |
Dec 13, 2006 | 22.61 | 22.86 | 22.46 | 22.80 | 2,153,970 | +0.45(+2.00%) |
Dec 12, 2006 | 22.33 | 22.42 | 22.16 | 22.35 | 1,204,957 | -0.03(-0.13%) |
Dec 11, 2006 | 22.36 | 22.47 | 22.23 | 22.38 | 1,035,230 | +0.00(+0.02%) |
Dec 08, 2006 | 21.85 | 22.54 | 21.82 | 22.38 | 1,393,843 | +0.35(+1.59%) |
Dec 07, 2006 | 21.93 | 22.17 | 21.84 | 22.03 | 494,186 | +0.03(+0.15%) |
Dec 06, 2006 | 22.14 | 22.17 | 21.91 | 21.99 | 546,874 | -0.10(-0.43%) |
Dec 05, 2006 | 22.04 | 22.13 | 21.84 | 22.09 | 998,785 | +0.05(+0.22%) |
Dec 04, 2006 | 21.80 | 22.12 | 21.80 | 22.04 | 1,310,125 | +0.15(+0.68%) |
Dec 01, 2006 | 21.75 | 22.05 | 21.70 | 21.89 | 932,977 | -0.10(-0.46%) |
Nov 30, 2006 | 21.69 | 22.16 | 21.61 | 21.99 | 2,081,706 | +0.44(+2.05%) |
Nov 29, 2006 | 21.25 | 21.60 | 21.16 | 21.55 | 1,193,711 | +0.30(+1.40%) |
Nov 28, 2006 | 21.18 | 21.34 | 20.96 | 21.25 | 1,576,690 | -0.12(-0.54%) |
Nov 27, 2006 | 21.57 | 21.57 | 21.26 | 21.37 | 1,920,517 | -0.08(-0.38%) |
Nov 24, 2006 | 21.08 | 21.50 | 21.08 | 21.45 | 285,932 | +0.27(+1.29%) |
Nov 22, 2006 | 21.27 | 21.36 | 21.09 | 21.18 | 850,925 | -0.15(-0.72%) |
Nov 21, 2006 | 21.34 | 21.34 | 21.13 | 21.33 | 721,391 | +0.08(+0.38%) |
Nov 20, 2006 | 21.57 | 21.61 | 21.07 | 21.25 | 1,261,602 | -0.26(-1.23%) |
Nov 17, 2006 | 21.55 | 21.57 | 21.37 | 21.51 | 531,047 | -0.03(-0.16%) |
Nov 16, 2006 | 21.48 | 21.74 | 21.38 | 21.55 | 1,138,107 | +0.14(+0.65%) |
Nov 15, 2006 | 21.48 | 21.75 | 21.40 | 21.41 | 1,909,896 | -0.12(-0.56%) |
Nov 14, 2006 | 20.99 | 21.56 | 20.97 | 21.53 | 1,885,114 | +0.49(+2.35%) |
Nov 13, 2006 | 20.74 | 21.14 | 20.62 | 21.03 | 1,505,467 | +0.33(+1.58%) |
Nov 10, 2006 | 20.56 | 20.77 | 20.47 | 20.71 | 1,107,077 | +0.09(+0.42%) |
Nov 09, 2006 | 20.86 | 20.89 | 20.57 | 20.62 | 1,555,656 | -0.26(-1.24%) |
Nov 08, 2006 | 20.82 | 20.98 | 20.77 | 20.88 | 1,954,046 | -0.01(-0.05%) |
Nov 07, 2006 | 20.45 | 20.95 | 20.34 | 20.89 | 1,990,282 | +0.50(+2.45%) |
Nov 06, 2006 | 20.18 | 20.47 | 20.11 | 20.39 | 2,192,914 | +0.23(+1.12%) |
Nov 03, 2006 | 20.56 | 20.63 | 19.93 | 20.16 | 2,102,531 | -0.43(-2.10%) |
Nov 02, 2006 | 20.72 | 20.72 | 20.31 | 20.59 | 1,805,769 | -0.22(-1.06%) |