Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.81 | 18.97 | 18.56 | 18.92 | 9,412,233 | +0.07(+0.36%) |
Jan 30, 2007 | 18.66 | 18.87 | 18.58 | 18.86 | 7,181,193 | +0.26(+1.40%) |
Jan 29, 2007 | 18.59 | 18.81 | 18.49 | 18.59 | 7,065,666 | +0.05(+0.25%) |
Jan 26, 2007 | 18.56 | 18.60 | 18.26 | 18.55 | 7,848,385 | +0.21(+1.15%) |
Jan 25, 2007 | 18.63 | 18.79 | 18.30 | 18.34 | 6,919,933 | -0.34(-1.82%) |
Jan 24, 2007 | 18.61 | 18.75 | 18.47 | 18.68 | 7,068,316 | -0.12(-0.61%) |
Jan 23, 2007 | 18.30 | 18.82 | 18.30 | 18.79 | 15,613,570 | +0.51(+2.80%) |
Jan 22, 2007 | 18.71 | 18.74 | 18.21 | 18.28 | 11,440,306 | -0.35(-1.85%) |
Jan 19, 2007 | 18.87 | 18.87 | 18.57 | 18.62 | 14,953,267 | -0.28(-1.46%) |
Jan 18, 2007 | 18.53 | 18.99 | 18.52 | 18.90 | 9,112,288 | +0.05(+0.27%) |
Jan 17, 2007 | 18.70 | 19.05 | 18.70 | 18.85 | 12,397,905 | +0.15(+0.80%) |
Jan 16, 2007 | 18.82 | 18.82 | 18.50 | 18.70 | 10,361,352 | -0.04(-0.23%) |
Jan 12, 2007 | 18.24 | 18.79 | 18.16 | 18.74 | 23,366,036 | +0.72(+4.01%) |
Jan 11, 2007 | 17.49 | 18.02 | 17.47 | 18.02 | 15,827,665 | +0.54(+3.10%) |
Jan 10, 2007 | 17.35 | 17.56 | 17.20 | 17.48 | 13,064,567 | +0.07(+0.41%) |
Jan 09, 2007 | 17.23 | 17.44 | 17.15 | 17.41 | 11,875,386 | +0.17(+1.00%) |
Jan 08, 2007 | 17.15 | 17.38 | 17.09 | 17.24 | 9,039,686 | +0.08(+0.50%) |
Jan 05, 2007 | 17.39 | 17.40 | 17.03 | 17.15 | 13,858,414 | -0.24(-1.40%) |
Jan 04, 2007 | 17.96 | 17.96 | 17.31 | 17.39 | 11,597,168 | -0.25(-1.39%) |
Jan 03, 2007 | 18.06 | 18.21 | 17.54 | 17.64 | 10,449,322 | -0.30(-1.67%) |
Dec 29, 2006 | 18.09 | 18.16 | 17.92 | 17.94 | 4,410,676 | -0.13(-0.73%) |
Dec 28, 2006 | 18.12 | 18.18 | 17.98 | 18.07 | 7,240,546 | -0.14(-0.75%) |
Dec 27, 2006 | 18.12 | 18.32 | 18.02 | 18.21 | 9,600,891 | +0.15(+0.83%) |
Dec 26, 2006 | 17.78 | 18.11 | 17.75 | 18.06 | 3,647,034 | +0.28(+1.58%) |
Dec 22, 2006 | 18.11 | 18.12 | 17.77 | 17.78 | 7,081,034 | -0.32(-1.76%) |
Dec 21, 2006 | 18.36 | 18.36 | 17.99 | 18.10 | 5,985,652 | -0.22(-1.21%) |
Dec 20, 2006 | 18.23 | 18.43 | 18.17 | 18.32 | 8,023,794 | +0.02(+0.08%) |
Dec 19, 2006 | 18.11 | 18.36 | 18.01 | 18.30 | 8,536,775 | +0.19(+1.04%) |
Dec 18, 2006 | 18.14 | 18.27 | 18.07 | 18.11 | 10,570,148 | +0.08(+0.43%) |
Dec 15, 2006 | 18.20 | 18.28 | 17.94 | 18.04 | 10,164,215 | -0.10(-0.55%) |
Dec 14, 2006 | 18.05 | 18.21 | 17.95 | 18.14 | 13,371,401 | +0.27(+1.49%) |
Dec 13, 2006 | 17.93 | 17.98 | 17.79 | 17.87 | 7,508,164 | +0.04(+0.22%) |
Dec 12, 2006 | 18.33 | 18.44 | 17.77 | 17.83 | 12,487,994 | -0.50(-2.74%) |
Dec 11, 2006 | 18.33 | 18.44 | 18.15 | 18.33 | 10,828,228 | +0.02(+0.08%) |
Dec 08, 2006 | 18.13 | 18.49 | 18.13 | 18.32 | 7,447,751 | +0.08(+0.44%) |
Dec 07, 2006 | 18.52 | 18.59 | 18.20 | 18.24 | 9,838,303 | -0.28(-1.53%) |
Dec 06, 2006 | 18.02 | 18.57 | 17.94 | 18.52 | 23,950,558 | +0.51(+2.82%) |
Dec 05, 2006 | 18.21 | 18.23 | 17.98 | 18.01 | 8,373,024 | -0.13(-0.71%) |
Dec 04, 2006 | 17.92 | 18.16 | 17.86 | 18.14 | 6,790,628 | +0.31(+1.75%) |
Dec 01, 2006 | 17.84 | 18.29 | 17.65 | 17.83 | 11,931,559 | -0.29(-1.58%) |
Nov 30, 2006 | 18.24 | 18.26 | 17.96 | 18.12 | 12,886,508 | -0.10(-0.57%) |
Nov 29, 2006 | 18.02 | 18.37 | 18.01 | 18.22 | 10,121,290 | +0.33(+1.86%) |
Nov 28, 2006 | 17.96 | 18.16 | 17.72 | 17.89 | 15,217,706 | -0.07(-0.40%) |
Nov 27, 2006 | 18.17 | 18.37 | 17.92 | 17.96 | 14,092,117 | -0.35(-1.91%) |
Nov 24, 2006 | 18.19 | 18.46 | 18.19 | 18.31 | 8,335,398 | -0.20(-1.09%) |
Nov 22, 2006 | 18.29 | 19.13 | 18.21 | 18.51 | 55,985,852 | +0.53(+2.96%) |
Nov 21, 2006 | 16.33 | 18.03 | 16.33 | 17.98 | 75,764,736 | +1.11(+6.55%) |
Nov 20, 2006 | 17.05 | 17.14 | 16.82 | 16.87 | 14,156,770 | -0.18(-1.05%) |
Nov 17, 2006 | 16.87 | 17.05 | 16.81 | 17.05 | 10,765,695 | +0.18(+1.05%) |
Nov 16, 2006 | 16.88 | 17.15 | 16.85 | 16.87 | 12,093,190 | +0.04(+0.25%) |
Nov 15, 2006 | 16.87 | 16.94 | 16.71 | 16.83 | 11,314,711 | -0.12(-0.72%) |
Nov 14, 2006 | 16.86 | 16.97 | 16.74 | 16.95 | 9,700,519 | +0.23(+1.39%) |
Nov 13, 2006 | 16.44 | 16.85 | 16.41 | 16.72 | 9,520,870 | +0.28(+1.73%) |
Nov 10, 2006 | 16.36 | 16.49 | 16.35 | 16.44 | 8,098,516 | +0.10(+0.59%) |
Nov 09, 2006 | 16.55 | 16.58 | 16.33 | 16.34 | 10,826,638 | -0.16(-0.97%) |
Nov 08, 2006 | 16.01 | 16.59 | 15.92 | 16.50 | 13,255,345 | +0.49(+3.08%) |
Nov 07, 2006 | 16.17 | 16.23 | 15.98 | 16.01 | 8,728,612 | -0.17(-1.06%) |
Nov 06, 2006 | 16.21 | 16.27 | 16.08 | 16.18 | 12,512,901 | +0.02(+0.12%) |
Nov 03, 2006 | 16.12 | 16.42 | 16.09 | 16.16 | 15,903,976 | +0.05(+0.29%) |
Nov 02, 2006 | 15.85 | 16.20 | 15.71 | 16.12 | 15,833,494 | +0.11(+0.68%) |