Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.12 | 21.32 | 21.05 | 21.29 | 2,751,773 | +0.02(+0.08%) |
Jan 30, 2007 | 21.15 | 21.30 | 21.02 | 21.27 | 3,773,446 | +0.21(+1.00%) |
Jan 29, 2007 | 21.43 | 21.45 | 20.95 | 21.06 | 5,567,032 | -0.41(-1.91%) |
Jan 26, 2007 | 21.53 | 21.62 | 21.30 | 21.47 | 4,828,091 | -0.08(-0.36%) |
Jan 25, 2007 | 21.09 | 22.11 | 21.09 | 21.55 | 9,375,420 | +0.43(+2.04%) |
Jan 24, 2007 | 20.36 | 21.23 | 20.22 | 21.12 | 12,449,296 | +1.58(+8.09%) |
Jan 23, 2007 | 19.30 | 19.60 | 19.26 | 19.54 | 2,744,391 | +0.22(+1.14%) |
Jan 22, 2007 | 19.51 | 19.63 | 19.27 | 19.32 | 3,782,796 | -0.20(-1.00%) |
Jan 19, 2007 | 19.61 | 19.65 | 19.44 | 19.51 | 3,863,260 | -0.03(-0.17%) |
Jan 18, 2007 | 19.67 | 19.83 | 19.49 | 19.54 | 2,984,061 | -0.11(-0.58%) |
Jan 17, 2007 | 19.32 | 19.67 | 19.25 | 19.66 | 3,015,558 | +0.29(+1.49%) |
Jan 16, 2007 | 19.33 | 19.43 | 19.23 | 19.37 | 2,169,085 | +0.12(+0.61%) |
Jan 12, 2007 | 19.10 | 19.33 | 18.99 | 19.25 | 2,709,203 | +0.04(+0.23%) |
Jan 11, 2007 | 18.94 | 19.32 | 18.93 | 19.21 | 3,308,378 | +0.30(+1.59%) |
Jan 10, 2007 | 18.82 | 18.96 | 18.78 | 18.91 | 2,056,140 | +0.09(+0.48%) |
Jan 09, 2007 | 18.94 | 19.02 | 18.78 | 18.82 | 5,082,033 | -0.06(-0.32%) |
Jan 08, 2007 | 18.78 | 18.94 | 18.65 | 18.88 | 4,538,470 | +0.29(+1.57%) |
Jan 05, 2007 | 18.74 | 18.86 | 18.52 | 18.58 | 4,934,393 | -0.23(-1.21%) |
Jan 04, 2007 | 18.79 | 18.86 | 18.55 | 18.81 | 3,420,093 | +0.07(+0.39%) |
Jan 03, 2007 | 18.32 | 18.75 | 18.32 | 18.74 | 6,731,670 | +0.47(+2.56%) |
Dec 29, 2006 | 18.27 | 18.34 | 18.26 | 18.27 | 2,949,119 | -0.03(-0.18%) |
Dec 28, 2006 | 18.36 | 18.38 | 18.24 | 18.30 | 2,176,467 | +0.00(+0.00%) |
Dec 27, 2006 | 18.20 | 18.37 | 18.16 | 18.30 | 2,780,071 | +0.23(+1.26%) |
Dec 26, 2006 | 18.15 | 18.34 | 18.06 | 18.08 | 4,143,285 | -0.07(-0.40%) |
Dec 22, 2006 | 18.30 | 18.35 | 18.00 | 18.15 | 4,881,980 | -0.19(-1.04%) |
Dec 21, 2006 | 18.50 | 18.76 | 18.30 | 18.34 | 4,328,574 | -0.11(-0.57%) |
Dec 20, 2006 | 18.51 | 18.60 | 18.43 | 18.45 | 5,261,662 | +0.00(+0.02%) |
Dec 19, 2006 | 18.54 | 18.75 | 18.31 | 18.44 | 6,533,093 | -0.12(-0.66%) |
Dec 18, 2006 | 18.85 | 18.88 | 18.55 | 18.56 | 5,433,910 | -0.30(-1.62%) |
Dec 15, 2006 | 18.84 | 18.99 | 18.75 | 18.87 | 5,105,902 | +0.12(+0.63%) |
Dec 14, 2006 | 19.21 | 19.30 | 18.75 | 18.75 | 4,958,261 | -0.47(-2.45%) |
Dec 13, 2006 | 19.51 | 19.52 | 19.04 | 19.22 | 3,974,237 | +0.30(+1.57%) |
Dec 12, 2006 | 18.79 | 18.95 | 18.76 | 18.93 | 3,381,952 | +0.20(+1.06%) |
Dec 11, 2006 | 18.71 | 18.79 | 18.62 | 18.73 | 4,006,472 | +0.03(+0.17%) |
Dec 08, 2006 | 18.86 | 18.87 | 18.61 | 18.69 | 3,355,869 | -0.15(-0.80%) |
Dec 07, 2006 | 18.88 | 18.99 | 18.80 | 18.84 | 2,582,971 | -0.02(-0.09%) |
Dec 06, 2006 | 18.91 | 18.96 | 18.72 | 18.86 | 2,909,749 | -0.05(-0.28%) |
Dec 05, 2006 | 19.07 | 19.10 | 18.83 | 18.91 | 3,444,453 | -0.07(-0.39%) |
Dec 04, 2006 | 18.64 | 19.01 | 18.57 | 18.99 | 4,570,951 | +0.40(+2.17%) |
Dec 01, 2006 | 18.55 | 18.79 | 18.47 | 18.58 | 3,484,070 | -0.11(-0.57%) |
Nov 30, 2006 | 18.62 | 18.78 | 18.51 | 18.69 | 3,470,536 | +0.23(+1.26%) |
Nov 29, 2006 | 18.47 | 18.55 | 18.35 | 18.46 | 1,969,278 | +0.08(+0.44%) |
Nov 28, 2006 | 18.27 | 18.56 | 18.27 | 18.38 | 3,122,843 | +0.11(+0.62%) |
Nov 27, 2006 | 18.32 | 18.41 | 18.21 | 18.26 | 4,677,006 | -0.11(-0.62%) |
Nov 24, 2006 | 18.64 | 18.67 | 18.37 | 18.38 | 929,889 | -0.26(-1.37%) |
Nov 22, 2006 | 18.60 | 18.73 | 18.53 | 18.63 | 2,428,686 | +0.02(+0.13%) |
Nov 21, 2006 | 18.78 | 18.80 | 18.49 | 18.61 | 3,888,605 | -0.19(-0.99%) |
Nov 20, 2006 | 19.04 | 19.06 | 18.68 | 18.80 | 3,280,572 | -0.29(-1.53%) |
Nov 17, 2006 | 19.25 | 19.34 | 18.84 | 19.09 | 4,156,081 | -0.16(-0.84%) |
Nov 16, 2006 | 19.15 | 19.30 | 19.12 | 19.25 | 3,110,048 | +0.16(+0.85%) |
Nov 15, 2006 | 18.83 | 19.17 | 18.82 | 19.09 | 4,457,514 | +0.26(+1.36%) |
Nov 14, 2006 | 18.28 | 18.93 | 18.28 | 18.83 | 6,452,875 | +0.55(+3.02%) |
Nov 13, 2006 | 18.29 | 18.33 | 18.14 | 18.28 | 3,125,796 | -0.06(-0.33%) |
Nov 10, 2006 | 18.30 | 18.47 | 18.23 | 18.34 | 3,989,985 | +0.10(+0.53%) |
Nov 09, 2006 | 18.64 | 18.73 | 18.23 | 18.24 | 3,888,359 | -0.31(-1.69%) |
Nov 08, 2006 | 18.25 | 18.61 | 18.25 | 18.56 | 3,958,488 | -0.08(-0.44%) |
Nov 07, 2006 | 18.69 | 18.84 | 18.55 | 18.64 | 2,815,751 | +0.02(+0.13%) |
Nov 06, 2006 | 18.45 | 18.78 | 18.39 | 18.61 | 5,710,736 | +0.15(+0.84%) |
Nov 03, 2006 | 18.81 | 18.86 | 18.36 | 18.46 | 5,474,511 | -0.35(-1.86%) |
Nov 02, 2006 | 19.30 | 19.51 | 18.41 | 18.81 | 9,271,334 | -0.35(-1.82%) |