Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.93 | 15.10 | 14.78 | 15.05 | 3,279,137 | +0.12(+0.82%) |
Jan 30, 2007 | 15.05 | 15.16 | 14.90 | 14.93 | 3,223,105 | -0.06(-0.38%) |
Jan 29, 2007 | 15.07 | 15.23 | 14.90 | 14.99 | 2,310,500 | -0.08(-0.53%) |
Jan 26, 2007 | 15.08 | 15.12 | 14.78 | 15.07 | 2,940,170 | +0.03(+0.19%) |
Jan 25, 2007 | 15.23 | 15.24 | 14.90 | 15.04 | 2,416,046 | -0.20(-1.32%) |
Jan 24, 2007 | 14.94 | 15.31 | 14.90 | 15.24 | 2,307,449 | +0.35(+2.37%) |
Jan 23, 2007 | 14.78 | 15.02 | 14.74 | 14.89 | 4,321,283 | +0.11(+0.73%) |
Jan 22, 2007 | 15.01 | 15.11 | 14.73 | 14.78 | 2,814,929 | -0.27(-1.82%) |
Jan 19, 2007 | 15.14 | 15.17 | 14.82 | 15.05 | 3,280,108 | -0.30(-1.97%) |
Jan 18, 2007 | 15.58 | 15.72 | 15.36 | 15.36 | 2,746,969 | -0.22(-1.43%) |
Jan 17, 2007 | 15.88 | 15.90 | 15.36 | 15.58 | 3,587,176 | -0.27(-1.73%) |
Jan 16, 2007 | 16.12 | 16.42 | 15.62 | 15.86 | 6,111,681 | -0.27(-1.65%) |
Jan 12, 2007 | 15.57 | 16.18 | 15.56 | 16.12 | 4,672,594 | +0.56(+3.57%) |
Jan 11, 2007 | 15.42 | 15.64 | 15.31 | 15.57 | 3,904,508 | +0.15(+0.98%) |
Jan 10, 2007 | 14.96 | 15.67 | 14.94 | 15.42 | 4,656,228 | +0.37(+2.44%) |
Jan 09, 2007 | 14.78 | 15.07 | 14.67 | 15.05 | 3,658,465 | +0.23(+1.56%) |
Jan 08, 2007 | 14.82 | 15.04 | 14.78 | 14.82 | 4,120,177 | -0.02(-0.15%) |
Jan 05, 2007 | 15.29 | 15.29 | 14.77 | 14.84 | 4,406,579 | -0.55(-3.56%) |
Jan 04, 2007 | 14.35 | 15.68 | 14.35 | 15.39 | 6,332,482 | +0.42(+2.79%) |
Jan 03, 2007 | 14.93 | 15.39 | 14.73 | 14.97 | 4,766,074 | +0.05(+0.34%) |
Dec 29, 2006 | 15.08 | 15.18 | 14.87 | 14.92 | 4,458,174 | -0.19(-1.24%) |
Dec 28, 2006 | 15.20 | 15.27 | 15.06 | 15.11 | 3,283,021 | -0.09(-0.62%) |
Dec 27, 2006 | 15.34 | 15.34 | 15.07 | 15.20 | 3,305,767 | -0.13(-0.85%) |
Dec 26, 2006 | 15.39 | 15.44 | 15.15 | 15.33 | 2,289,834 | -0.20(-1.30%) |
Dec 22, 2006 | 15.52 | 15.70 | 15.44 | 15.53 | 2,310,638 | -0.02(-0.14%) |
Dec 21, 2006 | 15.83 | 15.86 | 15.43 | 15.55 | 3,115,895 | -0.34(-2.13%) |
Dec 20, 2006 | 15.86 | 16.08 | 15.73 | 15.89 | 2,724,778 | +0.03(+0.18%) |
Dec 19, 2006 | 15.65 | 15.96 | 15.48 | 15.86 | 4,187,027 | +0.12(+0.78%) |
Dec 18, 2006 | 15.85 | 15.93 | 15.67 | 15.74 | 3,015,480 | -0.13(-0.82%) |
Dec 15, 2006 | 16.10 | 16.27 | 15.86 | 15.87 | 2,796,622 | -0.22(-1.39%) |
Dec 14, 2006 | 15.75 | 16.17 | 15.74 | 16.09 | 4,394,236 | +0.35(+2.24%) |
Dec 13, 2006 | 15.86 | 15.94 | 15.63 | 15.74 | 3,571,920 | -0.01(-0.09%) |
Dec 12, 2006 | 15.91 | 15.96 | 15.55 | 15.75 | 3,438,219 | -0.22(-1.35%) |
Dec 11, 2006 | 16.01 | 16.15 | 15.61 | 15.97 | 4,852,203 | -0.18(-1.12%) |
Dec 08, 2006 | 16.52 | 16.58 | 16.11 | 16.15 | 4,564,968 | -0.46(-2.78%) |
Dec 07, 2006 | 16.79 | 16.95 | 16.59 | 16.61 | 3,950,831 | -0.21(-1.24%) |
Dec 06, 2006 | 16.90 | 17.07 | 16.75 | 16.82 | 3,787,173 | -0.14(-0.81%) |
Dec 05, 2006 | 17.17 | 17.22 | 16.89 | 16.96 | 5,269,255 | -0.33(-1.92%) |
Dec 04, 2006 | 16.87 | 17.41 | 16.84 | 17.29 | 3,589,673 | +0.34(+2.00%) |
Dec 01, 2006 | 16.67 | 17.27 | 16.63 | 16.95 | 4,214,489 | -0.17(-1.01%) |
Nov 30, 2006 | 17.20 | 17.38 | 16.98 | 17.12 | 6,315,838 | -0.25(-1.41%) |
Nov 29, 2006 | 16.48 | 17.70 | 16.37 | 17.37 | 11,092,037 | +0.70(+4.20%) |
Nov 28, 2006 | 16.62 | 16.92 | 16.51 | 16.67 | 8,616,492 | -0.04(-0.22%) |
Nov 27, 2006 | 16.77 | 16.91 | 16.55 | 16.71 | 6,740,796 | -0.27(-1.57%) |
Nov 24, 2006 | 16.89 | 17.12 | 16.73 | 16.97 | 2,147,535 | -0.04(-0.25%) |
Nov 22, 2006 | 17.09 | 17.23 | 16.94 | 17.02 | 5,262,598 | -0.06(-0.38%) |
Nov 21, 2006 | 17.02 | 17.20 | 16.58 | 17.08 | 5,944,278 | -0.25(-1.46%) |
Nov 20, 2006 | 17.38 | 17.59 | 17.20 | 17.33 | 4,426,274 | -0.30(-1.68%) |
Nov 17, 2006 | 17.77 | 17.82 | 17.51 | 17.63 | 4,988,261 | -0.27(-1.49%) |
Nov 16, 2006 | 17.82 | 18.01 | 17.50 | 17.90 | 4,529,601 | +0.08(+0.45%) |
Nov 15, 2006 | 17.56 | 18.00 | 17.40 | 17.82 | 5,290,614 | +0.27(+1.52%) |
Nov 14, 2006 | 17.09 | 17.67 | 16.91 | 17.55 | 7,306,806 | +0.57(+3.35%) |
Nov 13, 2006 | 16.91 | 17.17 | 16.70 | 16.98 | 5,520,568 | +0.07(+0.43%) |
Nov 10, 2006 | 16.09 | 16.97 | 16.06 | 16.91 | 4,457,757 | +0.89(+5.54%) |
Nov 09, 2006 | 16.01 | 16.27 | 15.87 | 16.02 | 3,990,775 | +0.13(+0.82%) |
Nov 08, 2006 | 15.56 | 15.95 | 15.41 | 15.89 | 2,856,953 | +0.24(+1.52%) |
Nov 07, 2006 | 15.21 | 15.79 | 15.20 | 15.65 | 3,868,031 | +0.50(+3.33%) |
Nov 06, 2006 | 15.00 | 15.32 | 15.00 | 15.15 | 2,871,932 | +0.12(+0.77%) |
Nov 03, 2006 | 15.26 | 15.26 | 14.91 | 15.03 | 7,187,945 | -0.40(-2.62%) |
Nov 02, 2006 | 15.14 | 15.52 | 14.82 | 15.44 | 16,169,618 | -1.33(-7.91%) |