Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.69 | 20.01 | 19.35 | 19.68 | 5,325,558 | -0.02(-0.08%) |
Jan 30, 2007 | 19.10 | 19.78 | 19.10 | 19.69 | 4,258,668 | +0.55(+2.89%) |
Jan 29, 2007 | 18.85 | 19.31 | 18.85 | 19.14 | 3,200,153 | +0.23(+1.21%) |
Jan 26, 2007 | 19.09 | 19.26 | 18.86 | 18.91 | 3,338,723 | -0.01(-0.04%) |
Jan 25, 2007 | 19.46 | 19.47 | 18.74 | 18.92 | 4,235,380 | -0.60(-3.09%) |
Jan 24, 2007 | 19.61 | 19.77 | 19.28 | 19.52 | 4,984,984 | -0.15(-0.75%) |
Jan 23, 2007 | 19.36 | 19.95 | 19.36 | 19.67 | 4,915,973 | +0.31(+1.60%) |
Jan 22, 2007 | 19.33 | 19.66 | 19.26 | 19.36 | 6,477,096 | +0.12(+0.64%) |
Jan 19, 2007 | 18.70 | 19.29 | 18.56 | 19.24 | 4,386,448 | +0.72(+3.87%) |
Jan 18, 2007 | 18.82 | 19.07 | 18.43 | 18.52 | 4,322,216 | -0.22(-1.17%) |
Jan 17, 2007 | 18.77 | 19.08 | 18.63 | 18.74 | 4,341,826 | -0.05(-0.26%) |
Jan 16, 2007 | 18.88 | 19.18 | 18.54 | 18.79 | 4,724,395 | -0.17(-0.90%) |
Jan 12, 2007 | 18.28 | 19.03 | 18.23 | 18.96 | 5,611,996 | +0.86(+4.77%) |
Jan 11, 2007 | 17.89 | 18.82 | 17.85 | 18.10 | 7,546,731 | +0.11(+0.63%) |
Jan 10, 2007 | 17.78 | 18.25 | 17.71 | 17.98 | 6,284,094 | -0.01(-0.05%) |
Jan 09, 2007 | 17.53 | 18.24 | 17.44 | 17.99 | 7,791,467 | +0.25(+1.42%) |
Jan 08, 2007 | 18.06 | 18.24 | 17.69 | 17.74 | 6,532,065 | -0.13(-0.73%) |
Jan 05, 2007 | 17.84 | 18.03 | 17.55 | 17.87 | 5,570,559 | +0.15(+0.87%) |
Jan 04, 2007 | 17.62 | 18.02 | 17.43 | 17.71 | 9,705,680 | -0.17(-0.96%) |
Jan 03, 2007 | 18.63 | 18.66 | 17.66 | 17.88 | 8,956,327 | -1.04(-5.51%) |
Dec 29, 2006 | 19.07 | 19.34 | 18.85 | 18.93 | 3,489,593 | -0.28(-1.44%) |
Dec 28, 2006 | 19.35 | 19.44 | 19.10 | 19.20 | 3,762,775 | -0.16(-0.84%) |
Dec 27, 2006 | 18.89 | 19.38 | 18.83 | 19.37 | 3,120,524 | +0.46(+2.46%) |
Dec 26, 2006 | 19.16 | 19.42 | 18.72 | 18.90 | 3,460,348 | -0.27(-1.40%) |
Dec 22, 2006 | 19.51 | 19.57 | 19.17 | 19.17 | 2,184,528 | -0.28(-1.42%) |
Dec 21, 2006 | 19.73 | 19.99 | 19.23 | 19.45 | 3,609,940 | -0.22(-1.12%) |
Dec 20, 2006 | 20.10 | 20.22 | 19.65 | 19.67 | 2,883,795 | -0.55(-2.74%) |
Dec 19, 2006 | 19.69 | 20.36 | 19.38 | 20.22 | 4,088,323 | +0.37(+1.85%) |
Dec 18, 2006 | 20.81 | 20.84 | 19.79 | 19.86 | 4,232,356 | -0.93(-4.47%) |
Dec 15, 2006 | 21.12 | 21.18 | 20.68 | 20.79 | 5,586,712 | -0.46(-2.19%) |
Dec 14, 2006 | 20.96 | 21.59 | 20.96 | 21.25 | 5,475,812 | +0.64(+3.08%) |
Dec 13, 2006 | 20.98 | 21.10 | 20.55 | 20.61 | 4,438,064 | -0.20(-0.94%) |
Dec 12, 2006 | 20.88 | 21.27 | 20.61 | 20.81 | 3,784,809 | -0.23(-1.08%) |
Dec 11, 2006 | 21.02 | 21.34 | 20.88 | 21.04 | 4,085,126 | -0.24(-1.11%) |
Dec 08, 2006 | 21.36 | 21.71 | 21.18 | 21.27 | 4,466,416 | +0.17(+0.81%) |
Dec 07, 2006 | 21.62 | 21.62 | 21.10 | 21.10 | 5,196,816 | -0.57(-2.63%) |
Dec 06, 2006 | 21.68 | 21.94 | 21.23 | 21.67 | 6,582,118 | -0.13(-0.60%) |
Dec 05, 2006 | 22.61 | 22.77 | 21.62 | 21.80 | 6,024,712 | -0.74(-3.29%) |
Dec 04, 2006 | 22.80 | 22.80 | 22.25 | 22.55 | 3,567,779 | -0.38(-1.67%) |
Dec 01, 2006 | 22.49 | 22.99 | 22.02 | 22.93 | 5,440,698 | +0.36(+1.59%) |
Nov 30, 2006 | 22.25 | 22.86 | 21.98 | 22.57 | 6,895,308 | +0.32(+1.43%) |
Nov 29, 2006 | 21.12 | 22.29 | 20.95 | 22.25 | 7,055,400 | +1.39(+6.68%) |
Nov 28, 2006 | 20.96 | 21.23 | 20.83 | 20.86 | 4,442,975 | +0.03(+0.16%) |
Nov 27, 2006 | 21.27 | 21.40 | 20.70 | 20.83 | 3,458,610 | -0.40(-1.88%) |
Nov 24, 2006 | 21.01 | 21.30 | 20.93 | 21.23 | 1,716,439 | +0.24(+1.13%) |
Nov 22, 2006 | 21.18 | 21.28 | 20.57 | 20.99 | 4,357,771 | -0.25(-1.19%) |
Nov 21, 2006 | 20.90 | 21.30 | 20.87 | 21.24 | 3,473,265 | +0.34(+1.64%) |
Nov 20, 2006 | 20.18 | 21.08 | 20.14 | 20.90 | 5,187,326 | +0.43(+2.11%) |
Nov 17, 2006 | 19.86 | 20.50 | 19.72 | 20.47 | 3,997,318 | +0.46(+2.28%) |
Nov 16, 2006 | 21.05 | 21.05 | 19.85 | 20.01 | 4,487,397 | -0.78(-3.76%) |
Nov 15, 2006 | 20.53 | 20.99 | 20.18 | 20.79 | 3,898,470 | +0.33(+1.63%) |
Nov 14, 2006 | 20.58 | 20.66 | 20.21 | 20.46 | 4,160,267 | -0.09(-0.44%) |
Nov 13, 2006 | 20.38 | 20.78 | 20.22 | 20.55 | 2,757,667 | +0.00(+0.00%) |
Nov 10, 2006 | 20.87 | 20.98 | 20.31 | 20.55 | 3,050,119 | -0.38(-1.83%) |
Nov 09, 2006 | 20.57 | 21.50 | 20.53 | 20.93 | 6,927,767 | +0.53(+2.60%) |
Nov 08, 2006 | 19.67 | 20.51 | 19.60 | 20.40 | 5,349,577 | +0.47(+2.37%) |
Nov 07, 2006 | 19.56 | 20.00 | 19.45 | 19.93 | 5,779,935 | +0.39(+2.00%) |
Nov 06, 2006 | 19.48 | 19.67 | 19.27 | 19.54 | 5,216,627 | +0.12(+0.63%) |
Nov 03, 2006 | 18.86 | 19.48 | 18.85 | 19.42 | 4,708,835 | +0.71(+3.79%) |
Nov 02, 2006 | 18.71 | 19.00 | 18.28 | 18.71 | 4,053,581 | -0.15(-0.82%) |