Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.19 | 20.69 | 19.62 | 20.14 | 5,584,988 | +0.16(+0.81%) |
Jan 30, 2007 | 19.12 | 20.04 | 19.04 | 19.97 | 5,951,023 | +0.96(+5.03%) |
Jan 29, 2007 | 19.13 | 19.38 | 18.81 | 19.02 | 2,955,658 | -0.05(-0.25%) |
Jan 26, 2007 | 19.14 | 19.14 | 18.66 | 19.06 | 2,930,893 | +0.21(+1.12%) |
Jan 25, 2007 | 18.59 | 19.18 | 18.46 | 18.85 | 4,753,964 | +0.48(+2.60%) |
Jan 24, 2007 | 17.58 | 18.64 | 17.48 | 18.37 | 8,440,021 | +0.77(+4.35%) |
Jan 23, 2007 | 16.46 | 17.88 | 16.25 | 17.61 | 10,368,733 | +1.56(+9.72%) |
Jan 22, 2007 | 16.59 | 16.75 | 16.05 | 16.05 | 2,957,539 | -0.18(-1.12%) |
Jan 19, 2007 | 15.79 | 16.33 | 15.76 | 16.23 | 2,542,706 | +0.38(+2.42%) |
Jan 18, 2007 | 16.24 | 16.37 | 15.70 | 15.85 | 1,636,970 | -0.39(-2.42%) |
Jan 17, 2007 | 16.28 | 16.47 | 16.14 | 16.24 | 1,628,297 | -0.13(-0.82%) |
Jan 16, 2007 | 16.21 | 16.43 | 16.17 | 16.37 | 1,384,831 | +0.17(+1.06%) |
Jan 12, 2007 | 16.30 | 16.41 | 16.19 | 16.20 | 1,309,074 | +0.00(+0.00%) |
Jan 11, 2007 | 16.03 | 16.35 | 16.01 | 16.20 | 1,156,516 | +0.14(+0.89%) |
Jan 10, 2007 | 15.80 | 16.31 | 15.70 | 16.06 | 1,835,191 | +0.27(+1.70%) |
Jan 09, 2007 | 15.96 | 15.96 | 15.51 | 15.79 | 1,374,173 | -0.11(-0.66%) |
Jan 08, 2007 | 15.70 | 15.96 | 15.53 | 15.90 | 1,525,164 | +0.21(+1.34%) |
Jan 05, 2007 | 15.88 | 16.02 | 15.44 | 15.69 | 2,712,192 | -0.32(-1.97%) |
Jan 04, 2007 | 15.62 | 16.21 | 15.49 | 16.00 | 2,402,687 | +0.30(+1.89%) |
Jan 03, 2007 | 16.17 | 16.23 | 15.58 | 15.70 | 2,610,417 | -0.47(-2.90%) |
Dec 29, 2006 | 16.27 | 16.37 | 16.06 | 16.17 | 1,597,472 | -0.09(-0.53%) |
Dec 28, 2006 | 16.36 | 16.57 | 16.15 | 16.26 | 2,406,657 | -0.04(-0.23%) |
Dec 27, 2006 | 16.03 | 16.37 | 15.74 | 16.30 | 3,088,363 | +0.50(+3.15%) |
Dec 26, 2006 | 14.83 | 15.83 | 14.83 | 15.80 | 2,334,663 | +0.97(+6.52%) |
Dec 22, 2006 | 15.00 | 15.00 | 14.74 | 14.83 | 863,103 | -0.16(-1.08%) |
Dec 21, 2006 | 15.18 | 15.24 | 14.95 | 15.00 | 2,046,056 | -0.17(-1.14%) |
Dec 20, 2006 | 15.43 | 15.55 | 15.11 | 15.17 | 967,804 | -0.20(-1.31%) |
Dec 19, 2006 | 15.25 | 15.49 | 15.07 | 15.37 | 1,263,202 | +0.12(+0.82%) |
Dec 18, 2006 | 15.53 | 15.53 | 15.12 | 15.25 | 2,346,157 | -0.29(-1.85%) |
Dec 15, 2006 | 15.46 | 15.73 | 15.28 | 15.53 | 2,263,086 | +0.08(+0.50%) |
Dec 14, 2006 | 15.86 | 16.00 | 15.35 | 15.46 | 3,303,407 | -0.39(-2.48%) |
Dec 13, 2006 | 15.46 | 15.91 | 15.39 | 15.85 | 2,007,916 | +0.50(+3.24%) |
Dec 12, 2006 | 15.48 | 15.65 | 15.24 | 15.35 | 3,908,415 | -0.70(-4.35%) |
Dec 11, 2006 | 16.15 | 16.40 | 15.79 | 16.05 | 2,368,413 | +0.05(+0.30%) |
Dec 08, 2006 | 15.96 | 16.14 | 15.73 | 16.00 | 1,033,425 | -0.03(-0.18%) |
Dec 07, 2006 | 15.89 | 16.22 | 15.82 | 16.03 | 2,487,430 | +0.14(+0.90%) |
Dec 06, 2006 | 15.48 | 16.10 | 15.46 | 15.89 | 3,601,941 | +0.39(+2.53%) |
Dec 05, 2006 | 15.71 | 15.85 | 15.36 | 15.49 | 2,760,572 | -0.50(-3.11%) |
Dec 04, 2006 | 15.43 | 16.27 | 15.38 | 15.99 | 3,628,272 | +0.66(+4.31%) |
Dec 01, 2006 | 15.35 | 15.78 | 15.11 | 15.33 | 2,593,802 | -0.45(-2.85%) |
Nov 30, 2006 | 15.36 | 15.84 | 15.24 | 15.78 | 2,620,761 | +0.47(+3.06%) |
Nov 29, 2006 | 15.20 | 15.56 | 15.09 | 15.31 | 2,679,381 | +0.28(+1.85%) |
Nov 28, 2006 | 14.89 | 15.05 | 14.71 | 15.03 | 2,234,768 | +0.13(+0.90%) |
Nov 27, 2006 | 15.33 | 15.38 | 14.88 | 14.90 | 1,906,037 | -0.52(-3.35%) |
Nov 24, 2006 | 15.44 | 15.53 | 15.29 | 15.42 | 850,146 | -0.02(-0.12%) |
Nov 22, 2006 | 15.01 | 15.61 | 14.68 | 15.44 | 2,950,120 | +0.50(+3.33%) |
Nov 21, 2006 | 14.65 | 14.95 | 14.54 | 14.94 | 2,344,171 | +0.43(+2.97%) |
Nov 20, 2006 | 14.45 | 14.58 | 14.28 | 14.51 | 4,808,091 | +0.49(+3.48%) |
Nov 17, 2006 | 13.45 | 14.45 | 13.41 | 14.02 | 4,381,346 | +0.64(+4.79%) |
Nov 16, 2006 | 14.03 | 14.28 | 13.34 | 13.38 | 2,601,430 | -0.78(-5.48%) |
Nov 15, 2006 | 14.14 | 14.37 | 13.96 | 14.15 | 1,472,500 | +0.05(+0.34%) |
Nov 14, 2006 | 14.34 | 14.35 | 13.95 | 14.11 | 1,714,921 | +0.07(+0.48%) |
Nov 13, 2006 | 14.06 | 14.21 | 13.78 | 14.04 | 2,309,793 | -0.02(-0.14%) |
Nov 10, 2006 | 14.45 | 14.45 | 13.96 | 14.06 | 1,323,703 | -0.33(-2.33%) |
Nov 09, 2006 | 14.45 | 14.80 | 14.34 | 14.39 | 1,611,160 | +0.04(+0.27%) |
Nov 08, 2006 | 14.40 | 14.59 | 14.27 | 14.36 | 1,028,827 | -0.10(-0.66%) |
Nov 07, 2006 | 14.66 | 14.76 | 14.38 | 14.45 | 1,444,078 | -0.21(-1.44%) |
Nov 06, 2006 | 13.93 | 14.72 | 13.93 | 14.66 | 2,376,355 | +0.73(+5.22%) |
Nov 03, 2006 | 13.78 | 14.07 | 13.69 | 13.93 | 1,156,203 | +0.16(+1.18%) |
Nov 02, 2006 | 13.95 | 13.96 | 13.64 | 13.77 | 1,796,843 | -0.28(-1.98%) |