Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.88 | 16.90 | 16.47 | 16.62 | 2,435,132 | -0.24(-1.42%) |
Jan 30, 2007 | 17.21 | 17.21 | 16.78 | 16.86 | 2,047,710 | -0.29(-1.66%) |
Jan 29, 2007 | 17.06 | 17.36 | 16.97 | 17.15 | 865,973 | -0.07(-0.39%) |
Jan 26, 2007 | 16.86 | 17.24 | 16.70 | 17.21 | 1,029,485 | +0.36(+2.14%) |
Jan 25, 2007 | 17.27 | 17.28 | 16.79 | 16.85 | 1,405,167 | -0.38(-2.22%) |
Jan 24, 2007 | 17.27 | 17.50 | 17.23 | 17.24 | 1,455,037 | +0.00(+0.00%) |
Jan 23, 2007 | 16.58 | 17.59 | 16.13 | 17.24 | 5,125,576 | +0.47(+2.82%) |
Jan 22, 2007 | 16.84 | 16.98 | 16.46 | 16.76 | 2,260,070 | -0.04(-0.22%) |
Jan 19, 2007 | 16.37 | 16.87 | 16.08 | 16.80 | 2,898,878 | +0.22(+1.31%) |
Jan 18, 2007 | 17.01 | 17.05 | 16.55 | 16.58 | 2,220,275 | -0.43(-2.51%) |
Jan 17, 2007 | 17.07 | 17.30 | 16.93 | 17.01 | 2,141,605 | -0.49(-2.83%) |
Jan 16, 2007 | 17.79 | 17.87 | 17.37 | 17.51 | 1,365,818 | -0.29(-1.60%) |
Jan 12, 2007 | 17.57 | 17.79 | 17.49 | 17.79 | 484,001 | +0.22(+1.28%) |
Jan 11, 2007 | 17.87 | 17.90 | 17.39 | 17.57 | 2,152,049 | -0.27(-1.51%) |
Jan 10, 2007 | 17.71 | 17.96 | 17.56 | 17.84 | 1,525,242 | +0.01(+0.04%) |
Jan 09, 2007 | 17.66 | 17.86 | 17.54 | 17.83 | 1,047,944 | +0.23(+1.32%) |
Jan 08, 2007 | 17.42 | 17.69 | 17.24 | 17.60 | 1,436,420 | +0.10(+0.60%) |
Jan 05, 2007 | 18.08 | 18.08 | 17.29 | 17.49 | 2,208,983 | -0.64(-3.52%) |
Jan 04, 2007 | 17.51 | 18.23 | 17.45 | 18.13 | 2,182,938 | +0.58(+3.29%) |
Jan 03, 2007 | 17.27 | 17.81 | 17.24 | 17.55 | 3,462,529 | +0.53(+3.08%) |
Dec 29, 2006 | 16.99 | 17.44 | 16.97 | 17.03 | 2,738,081 | +0.15(+0.89%) |
Dec 28, 2006 | 16.73 | 16.99 | 16.61 | 16.88 | 1,709,039 | +0.13(+0.81%) |
Dec 27, 2006 | 16.59 | 16.77 | 16.52 | 16.74 | 1,093,700 | +0.23(+1.36%) |
Dec 26, 2006 | 16.68 | 16.72 | 16.31 | 16.52 | 1,166,756 | +0.08(+0.50%) |
Dec 22, 2006 | 15.80 | 16.76 | 15.74 | 16.43 | 4,036,142 | -0.25(-1.53%) |
Dec 21, 2006 | 16.21 | 16.73 | 16.21 | 16.69 | 1,990,264 | +0.52(+3.20%) |
Dec 20, 2006 | 16.29 | 16.38 | 16.04 | 16.17 | 935,347 | -0.10(-0.65%) |
Dec 19, 2006 | 16.02 | 16.32 | 15.77 | 16.28 | 2,276,090 | -0.22(-1.32%) |
Dec 18, 2006 | 16.59 | 16.62 | 16.35 | 16.49 | 1,464,524 | -0.02(-0.14%) |
Dec 15, 2006 | 16.46 | 16.70 | 16.43 | 16.52 | 3,026,701 | +0.09(+0.55%) |
Dec 14, 2006 | 16.07 | 16.54 | 16.07 | 16.43 | 2,471,279 | +0.38(+2.34%) |
Dec 13, 2006 | 15.83 | 16.18 | 15.82 | 16.05 | 2,256,183 | +0.11(+0.71%) |
Dec 12, 2006 | 15.80 | 16.01 | 15.80 | 15.94 | 1,503,570 | +0.08(+0.52%) |
Dec 11, 2006 | 15.46 | 16.01 | 15.39 | 15.86 | 2,145,956 | +0.43(+2.77%) |
Dec 08, 2006 | 15.41 | 15.49 | 15.27 | 15.43 | 1,611,522 | +0.04(+0.24%) |
Dec 07, 2006 | 15.69 | 15.72 | 15.24 | 15.39 | 2,986,884 | -0.32(-2.05%) |
Dec 06, 2006 | 15.89 | 15.89 | 15.68 | 15.71 | 1,561,824 | -0.17(-1.09%) |
Dec 05, 2006 | 16.11 | 16.20 | 15.71 | 15.89 | 2,791,506 | -0.20(-1.21%) |
Dec 04, 2006 | 16.11 | 16.31 | 16.03 | 16.08 | 1,942,757 | -0.11(-0.69%) |
Dec 01, 2006 | 16.32 | 16.44 | 16.04 | 16.19 | 1,006,538 | -0.17(-1.01%) |
Nov 30, 2006 | 16.40 | 16.60 | 16.26 | 16.36 | 1,632,388 | -0.01(-0.05%) |
Nov 29, 2006 | 16.32 | 16.56 | 16.21 | 16.37 | 1,188,230 | +0.05(+0.32%) |
Nov 28, 2006 | 16.25 | 16.37 | 16.13 | 16.31 | 1,370,263 | -0.02(-0.09%) |
Nov 27, 2006 | 16.88 | 16.88 | 16.31 | 16.33 | 1,512,691 | -0.56(-3.33%) |
Nov 24, 2006 | 16.95 | 17.10 | 16.88 | 16.89 | 243,662 | -0.16(-0.97%) |
Nov 22, 2006 | 16.70 | 17.11 | 16.62 | 17.06 | 1,096,965 | +0.44(+2.66%) |
Nov 21, 2006 | 16.80 | 16.81 | 16.21 | 16.61 | 2,994,550 | -0.71(-4.11%) |
Nov 20, 2006 | 17.63 | 17.78 | 17.30 | 17.33 | 1,405,363 | -0.38(-2.12%) |
Nov 17, 2006 | 17.87 | 17.87 | 17.51 | 17.70 | 882,969 | -0.16(-0.88%) |
Nov 16, 2006 | 18.15 | 18.15 | 17.63 | 17.86 | 1,282,096 | -0.21(-1.16%) |
Nov 15, 2006 | 18.14 | 18.23 | 17.93 | 18.07 | 1,198,033 | -0.06(-0.33%) |
Nov 14, 2006 | 17.91 | 18.14 | 17.71 | 18.13 | 1,127,499 | +0.17(+0.96%) |
Nov 13, 2006 | 17.75 | 18.11 | 17.67 | 17.96 | 1,213,471 | +0.25(+1.40%) |
Nov 10, 2006 | 17.45 | 17.72 | 17.45 | 17.71 | 834,227 | +0.21(+1.20%) |
Nov 09, 2006 | 17.62 | 17.81 | 17.41 | 17.50 | 1,317,742 | -0.05(-0.30%) |
Nov 08, 2006 | 17.33 | 17.63 | 17.31 | 17.55 | 1,727,982 | +0.01(+0.04%) |
Nov 07, 2006 | 17.30 | 17.78 | 17.24 | 17.54 | 1,517,918 | +0.26(+1.52%) |
Nov 06, 2006 | 17.00 | 17.37 | 17.00 | 17.28 | 723,745 | +0.37(+2.17%) |
Nov 03, 2006 | 16.98 | 17.21 | 16.80 | 16.91 | 940,597 | +0.02(+0.09%) |
Nov 02, 2006 | 16.81 | 17.02 | 16.59 | 16.90 | 1,425,780 | +0.05(+0.31%) |