Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.77 | 28.35 | 27.70 | 28.30 | 3,835,292 | +0.52(+1.86%) |
Jan 30, 2007 | 27.69 | 27.84 | 27.56 | 27.78 | 3,494,720 | +0.04(+0.16%) |
Jan 29, 2007 | 27.55 | 27.81 | 27.43 | 27.74 | 3,576,247 | +0.15(+0.55%) |
Jan 26, 2007 | 27.70 | 27.78 | 27.49 | 27.59 | 4,332,404 | -0.11(-0.39%) |
Jan 25, 2007 | 27.98 | 28.10 | 27.69 | 27.69 | 5,218,083 | -0.35(-1.23%) |
Jan 24, 2007 | 28.14 | 28.21 | 27.94 | 28.04 | 3,648,081 | +0.05(+0.18%) |
Jan 23, 2007 | 27.86 | 28.10 | 27.79 | 27.99 | 3,333,413 | +0.22(+0.79%) |
Jan 22, 2007 | 27.89 | 28.00 | 27.72 | 27.77 | 2,769,871 | -0.18(-0.63%) |
Jan 19, 2007 | 28.06 | 28.16 | 27.82 | 27.94 | 3,603,582 | -0.09(-0.34%) |
Jan 18, 2007 | 28.00 | 28.44 | 27.98 | 28.04 | 5,475,697 | +0.03(+0.11%) |
Jan 17, 2007 | 27.87 | 28.35 | 27.78 | 28.01 | 4,583,344 | +0.18(+0.63%) |
Jan 16, 2007 | 27.83 | 28.04 | 27.65 | 27.83 | 3,193,084 | +0.11(+0.41%) |
Jan 12, 2007 | 27.74 | 27.96 | 27.61 | 27.72 | 3,542,238 | +0.16(+0.59%) |
Jan 11, 2007 | 27.53 | 27.68 | 27.38 | 27.55 | 4,633,087 | +0.13(+0.46%) |
Jan 10, 2007 | 27.89 | 28.07 | 27.21 | 27.43 | 3,931,600 | -0.21(-0.75%) |
Jan 09, 2007 | 27.69 | 27.91 | 27.32 | 27.64 | 4,090,841 | +0.01(+0.02%) |
Jan 08, 2007 | 27.23 | 27.71 | 27.13 | 27.63 | 2,883,660 | +0.27(+0.99%) |
Jan 05, 2007 | 27.37 | 27.51 | 27.17 | 27.36 | 2,942,621 | -0.24(-0.87%) |
Jan 04, 2007 | 27.60 | 27.67 | 27.32 | 27.60 | 2,918,623 | +0.00(+0.00%) |
Jan 03, 2007 | 27.76 | 28.23 | 27.41 | 27.60 | 4,497,048 | -0.14(-0.52%) |
Dec 29, 2006 | 27.85 | 28.00 | 27.68 | 27.74 | 2,278,799 | -0.10(-0.36%) |
Dec 28, 2006 | 28.01 | 28.05 | 27.84 | 27.84 | 2,009,901 | -0.16(-0.58%) |
Dec 27, 2006 | 27.93 | 28.10 | 27.69 | 28.01 | 2,814,688 | +0.08(+0.27%) |
Dec 26, 2006 | 27.70 | 27.96 | 27.65 | 27.93 | 1,585,576 | +0.22(+0.79%) |
Dec 22, 2006 | 28.06 | 28.06 | 27.71 | 27.71 | 3,643,472 | -0.21(-0.77%) |
Dec 21, 2006 | 27.87 | 28.00 | 27.77 | 27.93 | 6,974,502 | +0.08(+0.29%) |
Dec 20, 2006 | 27.32 | 27.93 | 27.28 | 27.84 | 8,525,274 | +0.72(+2.67%) |
Dec 19, 2006 | 26.59 | 27.20 | 26.53 | 27.12 | 6,225,815 | +0.40(+1.48%) |
Dec 18, 2006 | 26.47 | 26.84 | 26.40 | 26.72 | 7,212,727 | +0.15(+0.57%) |
Dec 15, 2006 | 27.06 | 27.06 | 26.47 | 26.57 | 8,837,876 | -0.48(-1.79%) |
Dec 14, 2006 | 27.05 | 27.18 | 26.87 | 27.06 | 4,522,635 | -0.01(-0.05%) |
Dec 13, 2006 | 27.25 | 27.36 | 27.04 | 27.07 | 4,167,601 | +0.03(+0.09%) |
Dec 12, 2006 | 27.05 | 27.16 | 26.91 | 27.04 | 5,983,457 | +13.56(+100.51%) |
Dec 11, 2006 | 13.55 | 13.57 | 13.45 | 13.49 | 4,205,742 | -0.06(-0.43%) |
Dec 08, 2006 | 13.59 | 13.69 | 13.49 | 13.55 | 3,745,501 | -0.02(-0.12%) |
Dec 07, 2006 | 13.67 | 13.78 | 13.52 | 13.56 | 5,144,660 | -0.01(-0.08%) |
Dec 06, 2006 | 13.67 | 13.67 | 13.51 | 13.57 | 5,589,327 | -0.08(-0.61%) |
Dec 05, 2006 | 13.61 | 13.66 | 13.51 | 13.66 | 6,557,169 | +0.27(+1.99%) |
Dec 04, 2006 | 13.49 | 13.50 | 13.34 | 13.39 | 7,800,902 | -0.01(-0.11%) |
Dec 01, 2006 | 13.43 | 13.67 | 13.30 | 13.40 | 4,898,965 | -0.23(-1.72%) |
Nov 30, 2006 | 13.65 | 13.78 | 13.62 | 13.64 | 4,755,299 | +0.00(+0.01%) |
Nov 29, 2006 | 13.54 | 13.73 | 13.51 | 13.64 | 3,503,302 | +0.11(+0.78%) |
Nov 28, 2006 | 13.51 | 13.58 | 13.36 | 13.53 | 6,193,235 | +0.01(+0.07%) |
Nov 27, 2006 | 13.84 | 13.86 | 13.52 | 13.52 | 5,811,502 | -0.48(-3.42%) |
Nov 24, 2006 | 13.97 | 14.10 | 13.90 | 14.00 | 974,834 | -0.01(-0.04%) |
Nov 22, 2006 | 13.94 | 14.12 | 13.93 | 14.01 | 2,524,017 | +0.03(+0.25%) |
Nov 21, 2006 | 13.91 | 13.99 | 13.87 | 13.97 | 3,022,082 | +0.09(+0.67%) |
Nov 20, 2006 | 13.89 | 13.96 | 13.83 | 13.88 | 3,199,759 | +0.01(+0.09%) |
Nov 17, 2006 | 13.82 | 13.93 | 13.81 | 13.87 | 3,078,341 | -0.06(-0.42%) |
Nov 16, 2006 | 13.93 | 14.04 | 13.90 | 13.93 | 3,311,958 | +0.08(+0.60%) |
Nov 15, 2006 | 13.70 | 13.98 | 13.69 | 13.84 | 4,559,823 | +0.05(+0.39%) |
Nov 14, 2006 | 13.85 | 13.96 | 13.73 | 13.79 | 6,198,003 | -0.07(-0.48%) |
Nov 13, 2006 | 13.77 | 13.95 | 13.73 | 13.85 | 4,560,459 | +0.08(+0.58%) |
Nov 10, 2006 | 13.75 | 13.80 | 13.72 | 13.77 | 3,762,347 | +0.06(+0.40%) |
Nov 09, 2006 | 13.86 | 13.88 | 13.70 | 13.72 | 5,532,751 | -0.12(-0.90%) |
Nov 08, 2006 | 13.74 | 14.03 | 13.67 | 13.84 | 8,946,738 | +0.09(+0.65%) |
Nov 07, 2006 | 13.41 | 14.04 | 13.34 | 13.75 | 24,187,470 | +0.77(+5.90%) |
Nov 06, 2006 | 13.00 | 13.04 | 12.91 | 12.99 | 9,975,607 | +0.05(+0.43%) |
Nov 03, 2006 | 13.06 | 13.09 | 12.90 | 12.93 | 3,951,783 | -0.12(-0.90%) |
Nov 02, 2006 | 13.15 | 13.21 | 13.02 | 13.05 | 4,132,637 | -0.10(-0.74%) |