Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.53 | 16.61 | 16.26 | 16.47 | 954,099 | -0.07(-0.41%) |
Jan 30, 2007 | 15.96 | 16.56 | 15.95 | 16.54 | 1,036,874 | +0.69(+4.36%) |
Jan 29, 2007 | 15.94 | 16.17 | 15.66 | 15.85 | 1,164,275 | -0.07(-0.43%) |
Jan 26, 2007 | 16.01 | 16.16 | 15.83 | 15.91 | 699,124 | -0.01(-0.07%) |
Jan 25, 2007 | 16.31 | 16.37 | 15.83 | 15.93 | 917,874 | -0.53(-3.23%) |
Jan 24, 2007 | 16.14 | 16.50 | 16.09 | 16.46 | 1,579,724 | +0.24(+1.48%) |
Jan 23, 2007 | 15.77 | 16.22 | 15.75 | 16.22 | 1,728,824 | +0.63(+4.03%) |
Jan 22, 2007 | 15.95 | 15.95 | 15.41 | 15.59 | 1,398,774 | -0.19(-1.23%) |
Jan 19, 2007 | 15.53 | 15.92 | 15.42 | 15.78 | 1,250,375 | +0.30(+1.92%) |
Jan 18, 2007 | 15.83 | 16.04 | 15.39 | 15.49 | 1,085,000 | -0.38(-2.38%) |
Jan 17, 2007 | 15.49 | 16.10 | 15.44 | 15.86 | 1,096,375 | +0.23(+1.50%) |
Jan 16, 2007 | 16.00 | 16.03 | 15.43 | 15.63 | 1,928,499 | -0.50(-3.08%) |
Jan 12, 2007 | 15.60 | 16.15 | 15.60 | 16.13 | 1,656,549 | +0.65(+4.21%) |
Jan 11, 2007 | 15.68 | 16.13 | 15.38 | 15.47 | 2,858,799 | -0.29(-1.85%) |
Jan 10, 2007 | 16.00 | 16.09 | 15.73 | 15.77 | 2,059,399 | -0.38(-2.34%) |
Jan 09, 2007 | 16.10 | 16.22 | 15.83 | 16.14 | 2,877,699 | -0.10(-0.60%) |
Jan 08, 2007 | 17.12 | 17.12 | 16.15 | 16.24 | 2,573,900 | +0.00(+0.00%) |
Jan 05, 2007 | 16.42 | 16.51 | 16.11 | 16.24 | 3,887,974 | -0.18(-1.08%) |
Jan 04, 2007 | 16.71 | 16.99 | 16.42 | 16.42 | 3,694,424 | -0.73(-4.23%) |
Jan 03, 2007 | 18.19 | 18.31 | 16.66 | 17.14 | 3,281,599 | -1.27(-6.92%) |
Dec 29, 2006 | 18.55 | 18.70 | 18.42 | 18.42 | 1,020,074 | -0.28(-1.50%) |
Dec 28, 2006 | 18.96 | 19.08 | 18.63 | 18.70 | 711,724 | -0.27(-1.42%) |
Dec 27, 2006 | 18.57 | 18.98 | 18.48 | 18.97 | 666,575 | +0.43(+2.31%) |
Dec 26, 2006 | 18.74 | 18.82 | 18.19 | 18.54 | 860,299 | -0.11(-0.58%) |
Dec 22, 2006 | 19.01 | 19.01 | 18.59 | 18.65 | 704,024 | -0.22(-1.18%) |
Dec 21, 2006 | 19.00 | 19.22 | 18.79 | 18.87 | 960,224 | -0.11(-0.60%) |
Dec 20, 2006 | 19.28 | 19.48 | 18.97 | 18.98 | 862,574 | -0.35(-1.80%) |
Dec 19, 2006 | 18.81 | 19.51 | 18.73 | 19.33 | 1,342,425 | +0.38(+1.99%) |
Dec 18, 2006 | 19.94 | 19.94 | 18.93 | 18.95 | 1,339,800 | -1.06(-5.31%) |
Dec 15, 2006 | 19.51 | 20.35 | 19.39 | 20.02 | 1,724,624 | +0.51(+2.61%) |
Dec 14, 2006 | 19.42 | 19.57 | 19.24 | 19.51 | 1,976,974 | +0.35(+1.82%) |
Dec 13, 2006 | 19.22 | 19.34 | 18.77 | 19.16 | 1,429,399 | +0.03(+0.15%) |
Dec 12, 2006 | 19.20 | 19.37 | 19.08 | 19.13 | 1,110,725 | -0.20(-1.03%) |
Dec 11, 2006 | 19.21 | 19.35 | 18.97 | 19.33 | 1,608,774 | +0.04(+0.21%) |
Dec 08, 2006 | 19.51 | 19.59 | 19.19 | 19.29 | 1,485,399 | -0.08(-0.41%) |
Dec 07, 2006 | 19.49 | 19.60 | 19.22 | 19.37 | 767,199 | -0.10(-0.53%) |
Dec 06, 2006 | 19.37 | 19.74 | 19.29 | 19.47 | 679,875 | +0.01(+0.03%) |
Dec 05, 2006 | 19.54 | 19.64 | 19.26 | 19.47 | 1,357,125 | +0.05(+0.27%) |
Dec 04, 2006 | 19.51 | 19.61 | 19.23 | 19.42 | 1,358,700 | -0.32(-1.62%) |
Dec 01, 2006 | 19.42 | 19.80 | 19.18 | 19.74 | 1,989,224 | -0.15(-0.78%) |
Nov 30, 2006 | 18.73 | 20.02 | 18.59 | 19.89 | 4,311,475 | +1.10(+5.87%) |
Nov 29, 2006 | 17.72 | 18.82 | 17.72 | 18.79 | 2,668,750 | +1.22(+6.96%) |
Nov 28, 2006 | 16.77 | 17.59 | 16.75 | 17.57 | 1,813,174 | +0.85(+5.09%) |
Nov 27, 2006 | 17.14 | 17.22 | 16.55 | 16.71 | 1,149,575 | -0.31(-1.81%) |
Nov 24, 2006 | 16.93 | 17.19 | 16.93 | 17.02 | 160,125 | +0.01(+0.07%) |
Nov 22, 2006 | 17.11 | 17.22 | 16.75 | 17.01 | 771,924 | -0.18(-1.06%) |
Nov 21, 2006 | 17.14 | 17.27 | 16.97 | 17.19 | 908,599 | +0.25(+1.45%) |
Nov 20, 2006 | 16.71 | 17.11 | 16.47 | 16.95 | 1,394,575 | +0.29(+1.75%) |
Nov 17, 2006 | 16.60 | 16.79 | 16.35 | 16.66 | 1,089,375 | -0.03(-0.17%) |
Nov 16, 2006 | 17.51 | 17.54 | 16.69 | 16.69 | 1,553,124 | -0.67(-3.88%) |
Nov 15, 2006 | 16.80 | 17.50 | 16.79 | 17.36 | 1,123,500 | +0.57(+3.37%) |
Nov 14, 2006 | 16.71 | 16.87 | 16.59 | 16.79 | 699,124 | +0.02(+0.14%) |
Nov 13, 2006 | 16.69 | 16.83 | 16.57 | 16.77 | 1,063,125 | -0.04(-0.24%) |
Nov 10, 2006 | 17.03 | 17.03 | 16.69 | 16.81 | 742,699 | -0.31(-1.80%) |
Nov 09, 2006 | 17.41 | 17.65 | 16.99 | 17.12 | 2,170,000 | -0.14(-0.83%) |
Nov 08, 2006 | 16.50 | 17.30 | 16.49 | 17.26 | 3,485,999 | +0.57(+3.39%) |
Nov 07, 2006 | 16.92 | 16.94 | 16.50 | 16.70 | 801,149 | -0.21(-1.22%) |
Nov 06, 2006 | 16.64 | 16.99 | 16.50 | 16.90 | 850,674 | +0.13(+0.78%) |
Nov 03, 2006 | 16.34 | 16.87 | 16.34 | 16.77 | 748,474 | +0.60(+3.71%) |
Nov 02, 2006 | 16.30 | 16.61 | 16.06 | 16.17 | 1,529,324 | -0.18(-1.12%) |