Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.92 | 18.53 | 17.87 | 18.45 | 5,738,665 | +0.13(+0.70%) |
Jan 30, 2007 | 18.23 | 18.38 | 18.15 | 18.32 | 2,799,002 | +0.10(+0.53%) |
Jan 29, 2007 | 18.03 | 18.31 | 17.93 | 18.22 | 4,003,558 | +0.24(+1.34%) |
Jan 26, 2007 | 17.54 | 18.13 | 17.37 | 17.98 | 3,809,589 | +0.56(+3.19%) |
Jan 25, 2007 | 17.66 | 17.66 | 17.33 | 17.43 | 2,433,393 | -0.23(-1.30%) |
Jan 24, 2007 | 17.70 | 17.78 | 17.56 | 17.66 | 2,132,533 | -0.04(-0.24%) |
Jan 23, 2007 | 17.76 | 17.81 | 17.57 | 17.70 | 3,518,219 | -0.10(-0.54%) |
Jan 22, 2007 | 18.27 | 18.27 | 17.77 | 17.80 | 3,782,518 | -0.47(-2.57%) |
Jan 19, 2007 | 18.48 | 18.49 | 18.17 | 18.27 | 1,695,476 | -0.22(-1.18%) |
Jan 18, 2007 | 18.68 | 18.73 | 18.40 | 18.48 | 1,522,161 | -0.15(-0.79%) |
Jan 17, 2007 | 18.58 | 18.69 | 18.51 | 18.63 | 1,266,514 | +0.01(+0.06%) |
Jan 16, 2007 | 18.81 | 18.84 | 18.47 | 18.62 | 1,509,044 | -0.14(-0.76%) |
Jan 12, 2007 | 18.40 | 18.97 | 18.36 | 18.76 | 3,284,899 | +0.38(+2.09%) |
Jan 11, 2007 | 18.03 | 18.59 | 18.03 | 18.38 | 2,814,072 | +0.38(+2.13%) |
Jan 10, 2007 | 17.87 | 18.07 | 17.79 | 18.00 | 1,417,781 | -0.00(-0.02%) |
Jan 09, 2007 | 17.77 | 18.07 | 17.76 | 18.00 | 2,460,743 | +0.26(+1.47%) |
Jan 08, 2007 | 17.79 | 17.92 | 17.62 | 17.74 | 2,459,627 | -0.03(-0.14%) |
Jan 05, 2007 | 17.86 | 18.00 | 17.72 | 17.76 | 2,598,056 | -0.12(-0.68%) |
Jan 04, 2007 | 17.51 | 17.98 | 17.45 | 17.89 | 3,042,927 | +0.36(+2.07%) |
Jan 03, 2007 | 17.47 | 17.73 | 17.30 | 17.52 | 3,321,739 | -0.03(-0.16%) |
Dec 29, 2006 | 17.49 | 17.76 | 17.46 | 17.55 | 2,217,097 | +0.10(+0.60%) |
Dec 28, 2006 | 17.50 | 17.56 | 17.35 | 17.45 | 1,728,409 | -0.12(-0.69%) |
Dec 27, 2006 | 17.72 | 17.74 | 17.42 | 17.57 | 2,322,314 | -0.14(-0.81%) |
Dec 26, 2006 | 17.71 | 17.78 | 17.52 | 17.71 | 1,280,189 | +0.01(+0.04%) |
Dec 22, 2006 | 17.74 | 17.84 | 17.63 | 17.71 | 1,589,980 | -0.04(-0.20%) |
Dec 21, 2006 | 17.29 | 17.92 | 17.29 | 17.74 | 4,330,094 | +0.46(+2.67%) |
Dec 20, 2006 | 17.26 | 17.66 | 17.20 | 17.28 | 4,523,504 | -0.18(-1.03%) |
Dec 19, 2006 | 18.14 | 18.27 | 17.36 | 17.46 | 7,530,149 | -0.91(-4.97%) |
Dec 18, 2006 | 19.01 | 19.14 | 18.35 | 18.37 | 3,074,185 | -0.62(-3.25%) |
Dec 15, 2006 | 19.22 | 19.35 | 18.97 | 18.99 | 3,142,562 | -0.23(-1.18%) |
Dec 14, 2006 | 19.26 | 19.37 | 18.95 | 19.22 | 4,109,891 | -0.05(-0.24%) |
Dec 13, 2006 | 19.46 | 19.53 | 19.20 | 19.26 | 3,191,124 | -0.10(-0.54%) |
Dec 12, 2006 | 19.67 | 19.74 | 19.20 | 19.37 | 1,362,521 | -0.32(-1.64%) |
Dec 11, 2006 | 19.69 | 19.81 | 19.55 | 19.69 | 774,477 | +0.04(+0.22%) |
Dec 08, 2006 | 19.75 | 19.85 | 19.60 | 19.65 | 725,078 | -0.12(-0.62%) |
Dec 07, 2006 | 19.79 | 19.92 | 19.66 | 19.77 | 919,046 | -0.01(-0.04%) |
Dec 06, 2006 | 19.92 | 20.07 | 19.70 | 19.77 | 1,323,448 | -0.10(-0.49%) |
Dec 05, 2006 | 19.76 | 19.98 | 19.67 | 19.87 | 1,307,819 | +0.13(+0.64%) |
Dec 04, 2006 | 19.35 | 19.84 | 19.35 | 19.75 | 1,544,488 | +0.42(+2.17%) |
Dec 01, 2006 | 18.90 | 19.42 | 18.77 | 19.33 | 2,157,372 | +0.11(+0.56%) |
Nov 30, 2006 | 19.20 | 19.36 | 19.10 | 19.22 | 1,520,207 | +0.06(+0.30%) |
Nov 29, 2006 | 19.10 | 19.37 | 19.03 | 19.16 | 1,363,079 | +0.08(+0.41%) |
Nov 28, 2006 | 19.10 | 19.36 | 18.95 | 19.08 | 1,467,459 | -0.09(-0.45%) |
Nov 27, 2006 | 19.42 | 19.49 | 19.12 | 19.17 | 2,547,262 | -0.26(-1.35%) |
Nov 24, 2006 | 19.36 | 19.51 | 19.17 | 19.43 | 996,075 | +0.05(+0.24%) |
Nov 22, 2006 | 19.40 | 19.48 | 19.22 | 19.38 | 1,468,576 | +0.04(+0.19%) |
Nov 21, 2006 | 19.56 | 19.69 | 19.17 | 19.35 | 3,186,938 | -0.18(-0.90%) |
Nov 20, 2006 | 19.97 | 20.17 | 19.26 | 19.52 | 5,225,696 | -0.38(-1.93%) |
Nov 17, 2006 | 19.96 | 19.97 | 19.82 | 19.91 | 16,724,518 | -0.08(-0.41%) |
Nov 16, 2006 | 20.07 | 20.15 | 19.69 | 19.99 | 7,607,737 | +0.43(+2.20%) |
Nov 15, 2006 | 19.42 | 19.94 | 19.32 | 19.56 | 2,972,875 | +0.14(+0.72%) |
Nov 14, 2006 | 18.79 | 19.54 | 18.72 | 19.42 | 12,549,319 | +1.89(+10.79%) |
Nov 13, 2006 | 17.51 | 17.72 | 17.45 | 17.53 | 2,400,739 | +0.06(+0.33%) |
Nov 10, 2006 | 17.59 | 17.64 | 17.38 | 17.47 | 1,355,544 | -0.08(-0.47%) |
Nov 09, 2006 | 17.84 | 17.88 | 17.55 | 17.55 | 1,037,380 | -0.32(-1.78%) |
Nov 08, 2006 | 17.73 | 17.92 | 17.65 | 17.87 | 707,216 | +0.09(+0.48%) |
Nov 07, 2006 | 17.65 | 17.87 | 17.52 | 17.79 | 1,557,885 | +0.28(+1.62%) |
Nov 06, 2006 | 17.51 | 17.65 | 17.42 | 17.50 | 783,966 | +0.04(+0.21%) |
Nov 03, 2006 | 17.46 | 17.54 | 17.18 | 17.47 | 1,236,093 | +0.01(+0.04%) |
Nov 02, 2006 | 17.49 | 17.65 | 17.35 | 17.46 | 712,798 | -0.11(-0.65%) |