Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.44 | 18.80 | 18.23 | 18.59 | 3,038,768 | +0.02(+0.11%) |
Jan 30, 2007 | 18.22 | 18.98 | 18.20 | 18.57 | 4,575,229 | +0.32(+1.75%) |
Jan 29, 2007 | 18.74 | 18.80 | 18.15 | 18.25 | 5,509,766 | -0.71(-3.74%) |
Jan 26, 2007 | 17.51 | 19.36 | 17.49 | 18.96 | 14,349,104 | +1.57(+9.03%) |
Jan 25, 2007 | 17.85 | 18.20 | 17.32 | 17.39 | 6,381,836 | -0.80(-4.40%) |
Jan 24, 2007 | 17.54 | 18.34 | 17.53 | 18.19 | 4,139,677 | +0.71(+4.06%) |
Jan 23, 2007 | 17.52 | 17.90 | 17.36 | 17.48 | 2,811,201 | +0.01(+0.06%) |
Jan 22, 2007 | 18.08 | 18.09 | 17.31 | 17.47 | 5,012,104 | -0.38(-2.13%) |
Jan 19, 2007 | 17.81 | 18.15 | 17.60 | 17.85 | 3,728,601 | -0.14(-0.78%) |
Jan 18, 2007 | 18.86 | 19.07 | 17.90 | 17.99 | 4,180,269 | -1.11(-5.81%) |
Jan 17, 2007 | 18.97 | 19.36 | 18.71 | 19.10 | 2,482,424 | +0.12(+0.63%) |
Jan 16, 2007 | 19.29 | 19.40 | 18.80 | 18.98 | 3,231,456 | -0.32(-1.66%) |
Jan 12, 2007 | 19.30 | 19.56 | 19.05 | 19.30 | 2,334,742 | -0.08(-0.41%) |
Jan 11, 2007 | 19.60 | 19.99 | 19.21 | 19.38 | 4,895,237 | +0.43(+2.27%) |
Jan 10, 2007 | 18.39 | 19.10 | 18.35 | 18.95 | 2,888,737 | +0.29(+1.55%) |
Jan 09, 2007 | 18.85 | 18.92 | 18.45 | 18.66 | 3,300,079 | -0.17(-0.90%) |
Jan 08, 2007 | 19.25 | 19.25 | 18.75 | 18.83 | 3,285,844 | -0.34(-1.77%) |
Jan 05, 2007 | 19.24 | 19.48 | 18.92 | 19.17 | 3,228,579 | -0.33(-1.69%) |
Jan 04, 2007 | 19.20 | 19.59 | 18.77 | 19.50 | 4,432,451 | +0.34(+1.77%) |
Jan 03, 2007 | 20.00 | 20.36 | 18.65 | 19.16 | 6,766,010 | +0.23(+1.22%) |
Dec 29, 2006 | 19.14 | 19.40 | 18.86 | 18.93 | 3,215,703 | -0.25(-1.30%) |
Dec 28, 2006 | 18.85 | 19.22 | 18.77 | 19.18 | 2,713,693 | +0.35(+1.86%) |
Dec 27, 2006 | 18.77 | 19.00 | 18.65 | 18.83 | 1,819,419 | +0.06(+0.32%) |
Dec 26, 2006 | 18.65 | 19.05 | 18.63 | 18.77 | 1,764,552 | -0.02(-0.11%) |
Dec 22, 2006 | 19.12 | 19.25 | 18.75 | 18.79 | 2,827,946 | -0.30(-1.57%) |
Dec 21, 2006 | 19.52 | 19.83 | 19.01 | 19.09 | 3,510,009 | -0.51(-2.60%) |
Dec 20, 2006 | 19.41 | 19.88 | 19.31 | 19.60 | 3,856,339 | +0.22(+1.14%) |
Dec 19, 2006 | 19.51 | 19.69 | 19.12 | 19.38 | 4,164,728 | -0.49(-2.47%) |
Dec 18, 2006 | 20.05 | 20.45 | 19.77 | 19.87 | 4,603,434 | -0.16(-0.80%) |
Dec 15, 2006 | 20.78 | 20.91 | 19.80 | 20.03 | 5,245,390 | -0.50(-2.44%) |
Dec 14, 2006 | 20.10 | 20.75 | 19.74 | 20.53 | 4,648,182 | +0.43(+2.14%) |
Dec 13, 2006 | 20.68 | 20.85 | 19.91 | 20.10 | 4,171,840 | -0.52(-2.52%) |
Dec 12, 2006 | 20.73 | 20.95 | 20.31 | 20.62 | 3,865,220 | -0.30(-1.43%) |
Dec 11, 2006 | 21.19 | 21.58 | 20.83 | 20.92 | 3,418,924 | -0.38(-1.78%) |
Dec 08, 2006 | 21.21 | 21.63 | 21.07 | 21.30 | 3,780,916 | -0.19(-0.88%) |
Dec 07, 2006 | 22.00 | 22.33 | 21.46 | 21.49 | 4,170,733 | -0.39(-1.78%) |
Dec 06, 2006 | 21.71 | 22.29 | 21.60 | 21.88 | 3,519,744 | -0.07(-0.32%) |
Dec 05, 2006 | 21.97 | 22.45 | 21.72 | 21.95 | 5,601,915 | +0.08(+0.37%) |
Dec 04, 2006 | 21.59 | 22.18 | 21.36 | 21.87 | 5,199,027 | +0.36(+1.67%) |
Dec 01, 2006 | 22.16 | 22.35 | 21.13 | 21.51 | 7,367,441 | -0.79(-3.54%) |
Nov 30, 2006 | 22.39 | 22.74 | 21.85 | 22.30 | 9,375,100 | +0.40(+1.83%) |
Nov 29, 2006 | 22.64 | 22.89 | 21.55 | 21.90 | 7,608,394 | -0.29(-1.31%) |
Nov 28, 2006 | 21.78 | 22.55 | 21.57 | 22.19 | 9,361,248 | +0.45(+2.07%) |
Nov 27, 2006 | 23.73 | 23.83 | 21.74 | 21.74 | 15,576,236 | -1.36(-5.89%) |
Nov 24, 2006 | 21.02 | 23.50 | 21.02 | 23.10 | 10,683,256 | +1.71(+7.99%) |
Nov 22, 2006 | 21.22 | 21.47 | 21.04 | 21.39 | 5,039,530 | +0.37(+1.76%) |
Nov 21, 2006 | 21.42 | 21.73 | 20.95 | 21.02 | 6,088,359 | -0.18(-0.85%) |
Nov 20, 2006 | 20.75 | 21.60 | 20.25 | 21.20 | 11,887,335 | +0.08(+0.38%) |
Nov 17, 2006 | 22.60 | 23.50 | 21.02 | 21.12 | 24,523,286 | -0.60(-2.76%) |
Nov 16, 2006 | 18.40 | 21.88 | 18.10 | 21.72 | 36,301,636 | +5.07(+30.45%) |
Nov 15, 2006 | 16.99 | 17.14 | 16.57 | 16.65 | 3,777,180 | -0.20(-1.19%) |
Nov 14, 2006 | 16.53 | 16.87 | 16.40 | 16.85 | 2,895,338 | +0.36(+2.18%) |
Nov 13, 2006 | 16.31 | 16.70 | 16.29 | 16.49 | 3,024,816 | +0.10(+0.61%) |
Nov 10, 2006 | 16.15 | 16.40 | 15.92 | 16.39 | 2,399,740 | +0.40(+2.50%) |
Nov 09, 2006 | 16.46 | 16.53 | 15.87 | 15.99 | 3,851,019 | -0.34(-2.08%) |
Nov 08, 2006 | 16.28 | 16.45 | 16.10 | 16.33 | 3,812,962 | -0.18(-1.09%) |
Nov 07, 2006 | 16.67 | 16.95 | 16.45 | 16.51 | 3,139,419 | -0.10(-0.60%) |
Nov 06, 2006 | 16.42 | 16.78 | 16.42 | 16.61 | 2,443,491 | +0.20(+1.22%) |
Nov 03, 2006 | 16.48 | 16.48 | 16.11 | 16.41 | 2,139,837 | +0.24(+1.48%) |
Nov 02, 2006 | 16.04 | 16.52 | 16.01 | 16.17 | 3,291,513 | +0.03(+0.19%) |