Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.12 | 18.50 | 18.08 | 18.40 | 4,500,616 | +0.23(+1.29%) |
Jan 30, 2007 | 18.04 | 18.24 | 18.03 | 18.16 | 4,016,301 | +0.07(+0.39%) |
Jan 29, 2007 | 17.98 | 18.23 | 17.94 | 18.09 | 7,385,627 | +0.16(+0.91%) |
Jan 26, 2007 | 18.02 | 18.03 | 17.88 | 17.93 | 5,344,322 | -0.10(-0.55%) |
Jan 25, 2007 | 18.50 | 18.55 | 17.94 | 18.03 | 8,637,997 | -0.54(-2.88%) |
Jan 24, 2007 | 18.56 | 18.65 | 18.45 | 18.56 | 4,181,342 | +0.05(+0.27%) |
Jan 23, 2007 | 18.50 | 18.76 | 18.45 | 18.51 | 5,179,647 | -0.05(-0.29%) |
Jan 22, 2007 | 18.93 | 18.93 | 18.52 | 18.57 | 4,027,474 | -0.36(-1.90%) |
Jan 19, 2007 | 18.94 | 19.02 | 18.78 | 18.93 | 3,855,290 | +0.09(+0.46%) |
Jan 18, 2007 | 18.76 | 18.92 | 18.70 | 18.84 | 2,328,707 | +0.15(+0.82%) |
Jan 17, 2007 | 18.87 | 18.95 | 18.68 | 18.69 | 4,882,354 | -0.25(-1.30%) |
Jan 16, 2007 | 18.71 | 18.93 | 18.63 | 18.93 | 3,287,996 | +0.21(+1.14%) |
Jan 12, 2007 | 18.67 | 18.83 | 18.60 | 18.72 | 2,689,562 | -0.01(-0.06%) |
Jan 11, 2007 | 18.51 | 18.86 | 18.51 | 18.73 | 2,945,275 | +0.22(+1.18%) |
Jan 10, 2007 | 18.43 | 18.57 | 18.25 | 18.51 | 3,781,653 | +0.09(+0.47%) |
Jan 09, 2007 | 18.48 | 18.58 | 18.29 | 18.43 | 4,181,342 | -0.07(-0.38%) |
Jan 08, 2007 | 18.20 | 18.61 | 18.16 | 18.50 | 4,797,910 | +0.23(+1.25%) |
Jan 05, 2007 | 18.57 | 18.69 | 18.25 | 18.27 | 5,451,296 | -0.38(-2.05%) |
Jan 04, 2007 | 18.92 | 18.92 | 18.63 | 18.65 | 5,055,271 | -0.27(-1.41%) |
Jan 03, 2007 | 18.69 | 19.03 | 18.69 | 18.92 | 5,121,764 | +0.30(+1.61%) |
Dec 29, 2006 | 18.57 | 18.74 | 18.48 | 18.62 | 2,498,694 | -0.01(-0.03%) |
Dec 28, 2006 | 18.71 | 18.77 | 18.57 | 18.62 | 1,944,588 | -0.08(-0.44%) |
Dec 27, 2006 | 18.59 | 18.75 | 18.59 | 18.70 | 2,602,554 | +0.16(+0.88%) |
Dec 26, 2006 | 18.53 | 18.58 | 18.50 | 18.54 | 1,732,105 | +0.09(+0.47%) |
Dec 22, 2006 | 18.71 | 18.71 | 18.33 | 18.45 | 4,788,751 | -0.26(-1.37%) |
Dec 21, 2006 | 18.88 | 18.97 | 18.68 | 18.71 | 2,429,087 | -0.16(-0.87%) |
Dec 20, 2006 | 18.79 | 18.91 | 18.72 | 18.87 | 2,794,705 | +0.08(+0.44%) |
Dec 19, 2006 | 18.70 | 18.83 | 18.57 | 18.79 | 3,605,805 | +0.09(+0.50%) |
Dec 18, 2006 | 18.99 | 19.09 | 18.69 | 18.70 | 3,547,555 | -0.29(-1.52%) |
Dec 15, 2006 | 19.01 | 19.24 | 18.80 | 18.99 | 6,062,918 | +0.04(+0.23%) |
Dec 14, 2006 | 18.73 | 18.99 | 18.59 | 18.94 | 3,980,582 | +0.21(+1.14%) |
Dec 13, 2006 | 18.45 | 18.80 | 18.45 | 18.73 | 4,679,395 | +0.37(+1.99%) |
Dec 12, 2006 | 18.38 | 18.50 | 18.29 | 18.36 | 4,276,227 | -0.02(-0.09%) |
Dec 11, 2006 | 18.52 | 18.53 | 18.33 | 18.38 | 4,053,852 | -0.17(-0.91%) |
Dec 08, 2006 | 18.40 | 18.59 | 18.40 | 18.55 | 3,983,512 | +0.15(+0.83%) |
Dec 07, 2006 | 18.53 | 18.69 | 18.36 | 18.40 | 4,174,564 | -0.03(-0.18%) |
Dec 06, 2006 | 18.29 | 18.69 | 18.29 | 18.43 | 6,004,852 | +0.14(+0.78%) |
Dec 05, 2006 | 18.26 | 18.38 | 18.16 | 18.29 | 5,460,088 | +0.10(+0.57%) |
Dec 04, 2006 | 18.15 | 18.26 | 18.12 | 18.18 | 3,823,417 | +0.08(+0.42%) |
Dec 01, 2006 | 18.18 | 18.39 | 17.96 | 18.11 | 5,884,506 | +0.04(+0.21%) |
Nov 30, 2006 | 17.80 | 18.18 | 17.70 | 18.07 | 4,116,681 | +0.30(+1.69%) |
Nov 29, 2006 | 17.80 | 18.00 | 17.70 | 17.77 | 3,144,570 | -0.03(-0.15%) |
Nov 28, 2006 | 17.74 | 17.98 | 17.72 | 17.80 | 5,450,380 | +0.21(+1.18%) |
Nov 27, 2006 | 17.88 | 17.96 | 17.58 | 17.59 | 2,891,421 | -0.35(-1.95%) |
Nov 24, 2006 | 17.72 | 18.00 | 17.72 | 17.94 | 1,138,251 | +0.11(+0.64%) |
Nov 22, 2006 | 17.82 | 17.90 | 17.75 | 17.82 | 3,417,684 | -0.01(-0.03%) |
Nov 21, 2006 | 17.85 | 17.93 | 17.75 | 17.83 | 2,628,015 | -0.05(-0.28%) |
Nov 20, 2006 | 17.97 | 18.18 | 17.87 | 17.88 | 2,413,883 | -0.05(-0.27%) |
Nov 17, 2006 | 17.96 | 18.02 | 17.70 | 17.93 | 4,226,403 | -0.09(-0.51%) |
Nov 16, 2006 | 17.92 | 18.16 | 17.91 | 18.02 | 4,078,764 | +0.12(+0.67%) |
Nov 15, 2006 | 17.97 | 18.09 | 17.82 | 17.90 | 4,060,263 | -0.19(-1.03%) |
Nov 14, 2006 | 17.70 | 18.11 | 17.68 | 18.09 | 3,886,979 | +0.34(+1.94%) |
Nov 13, 2006 | 17.48 | 17.78 | 17.48 | 17.74 | 4,001,830 | +0.15(+0.84%) |
Nov 10, 2006 | 17.62 | 17.72 | 17.51 | 17.60 | 2,417,364 | +0.03(+0.19%) |
Nov 09, 2006 | 17.74 | 17.82 | 17.53 | 17.56 | 3,131,198 | -0.17(-0.98%) |
Nov 08, 2006 | 17.59 | 17.81 | 17.55 | 17.74 | 3,837,339 | +0.14(+0.81%) |
Nov 07, 2006 | 17.55 | 17.84 | 17.52 | 17.60 | 2,915,051 | +0.04(+0.22%) |
Nov 06, 2006 | 17.47 | 17.67 | 17.47 | 17.56 | 4,792,415 | +0.13(+0.75%) |
Nov 03, 2006 | 17.75 | 17.79 | 17.39 | 17.43 | 5,958,692 | -0.32(-1.78%) |
Nov 02, 2006 | 17.81 | 17.91 | 17.50 | 17.74 | 7,279,935 | -0.29(-1.63%) |