Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.61 | 18.03 | 17.52 | 17.90 | 90,006,440 | +0.25(+1.41%) |
Jan 30, 2007 | 17.68 | 17.71 | 17.50 | 17.65 | 66,978,268 | +0.03(+0.15%) |
Jan 29, 2007 | 17.68 | 17.80 | 17.48 | 17.62 | 76,648,224 | -0.09(-0.53%) |
Jan 26, 2007 | 17.59 | 17.84 | 17.32 | 17.72 | 95,854,000 | +0.09(+0.50%) |
Jan 25, 2007 | 18.11 | 18.12 | 17.59 | 17.63 | 82,291,584 | -0.45(-2.49%) |
Jan 24, 2007 | 17.64 | 18.12 | 17.61 | 18.08 | 94,924,760 | +0.57(+3.26%) |
Jan 23, 2007 | 17.73 | 17.97 | 17.50 | 17.51 | 100,695,368 | -0.33(-1.85%) |
Jan 22, 2007 | 17.99 | 18.02 | 17.58 | 17.84 | 103,248,352 | -0.11(-0.64%) |
Jan 19, 2007 | 17.80 | 18.05 | 17.76 | 17.95 | 92,609,736 | +0.17(+0.95%) |
Jan 18, 2007 | 18.24 | 18.25 | 17.66 | 17.78 | 119,724,208 | -0.36(-1.96%) |
Jan 17, 2007 | 18.73 | 18.83 | 18.08 | 18.14 | 161,916,192 | -0.71(-3.78%) |
Jan 16, 2007 | 19.22 | 19.23 | 18.83 | 18.85 | 112,366,256 | -0.59(-3.04%) |
Jan 12, 2007 | 19.19 | 19.48 | 19.13 | 19.45 | 81,187,112 | +0.15(+0.80%) |
Jan 11, 2007 | 19.34 | 19.49 | 19.24 | 19.29 | 81,211,616 | +0.01(+0.04%) |
Jan 10, 2007 | 19.01 | 19.32 | 18.97 | 19.28 | 75,308,832 | +0.14(+0.74%) |
Jan 09, 2007 | 19.31 | 19.33 | 19.03 | 19.14 | 75,089,816 | -0.11(-0.56%) |
Jan 08, 2007 | 19.19 | 19.32 | 19.04 | 19.25 | 71,295,432 | +0.11(+0.56%) |
Jan 05, 2007 | 19.12 | 19.21 | 18.86 | 19.14 | 93,176,352 | +0.01(+0.04%) |
Jan 04, 2007 | 18.61 | 19.16 | 18.52 | 19.14 | 108,756,016 | +0.49(+2.63%) |
Jan 03, 2007 | 18.45 | 18.81 | 18.38 | 18.64 | 95,524,928 | +0.27(+1.46%) |
Dec 29, 2006 | 18.37 | 18.58 | 18.35 | 18.38 | 40,356,400 | -0.06(-0.33%) |
Dec 28, 2006 | 18.35 | 18.54 | 18.32 | 18.44 | 51,793,124 | +0.08(+0.44%) |
Dec 27, 2006 | 18.36 | 18.49 | 18.04 | 18.36 | 38,187,876 | +0.07(+0.40%) |
Dec 26, 2006 | 18.18 | 18.38 | 18.05 | 18.28 | 27,047,092 | +0.17(+0.97%) |
Dec 22, 2006 | 18.36 | 18.44 | 18.10 | 18.11 | 40,752,060 | -0.24(-1.32%) |
Dec 21, 2006 | 18.49 | 18.56 | 18.30 | 18.35 | 48,417,936 | -0.07(-0.37%) |
Dec 20, 2006 | 18.61 | 18.62 | 18.41 | 18.42 | 47,406,520 | -0.16(-0.87%) |
Dec 19, 2006 | 18.47 | 18.67 | 18.36 | 18.58 | 57,413,192 | +0.01(+0.07%) |
Dec 18, 2006 | 18.56 | 18.80 | 18.44 | 18.56 | 68,794,952 | +0.03(+0.18%) |
Dec 15, 2006 | 18.39 | 18.67 | 18.38 | 18.53 | 99,628,560 | +0.17(+0.92%) |
Dec 14, 2006 | 18.30 | 18.45 | 18.28 | 18.36 | 58,706,620 | +0.04(+0.22%) |
Dec 13, 2006 | 18.38 | 18.39 | 18.11 | 18.32 | 64,206,024 | +0.11(+0.63%) |
Dec 12, 2006 | 18.23 | 18.42 | 17.99 | 18.21 | 64,480,492 | -0.02(-0.11%) |
Dec 11, 2006 | 18.09 | 18.48 | 18.05 | 18.23 | 64,005,296 | +0.09(+0.48%) |
Dec 08, 2006 | 18.07 | 18.25 | 17.99 | 18.14 | 43,872,520 | +0.07(+0.37%) |
Dec 07, 2006 | 18.29 | 18.36 | 18.07 | 18.07 | 46,728,596 | -0.14(-0.78%) |
Dec 06, 2006 | 18.23 | 18.34 | 18.12 | 18.21 | 50,729,180 | +0.03(+0.19%) |
Dec 05, 2006 | 18.42 | 18.45 | 18.15 | 18.18 | 64,072,224 | -0.14(-0.77%) |
Dec 04, 2006 | 18.11 | 18.54 | 18.06 | 18.32 | 101,811,352 | +0.38(+2.10%) |
Dec 01, 2006 | 18.12 | 18.21 | 17.78 | 17.95 | 69,928,056 | -0.15(-0.82%) |
Nov 30, 2006 | 18.17 | 18.19 | 18.02 | 18.09 | 68,373,296 | -0.11(-0.63%) |
Nov 29, 2006 | 18.19 | 18.36 | 18.09 | 18.21 | 101,339,688 | +0.03(+0.18%) |
Nov 28, 2006 | 17.23 | 18.24 | 17.21 | 18.17 | 161,535,024 | +0.83(+4.77%) |
Nov 27, 2006 | 17.99 | 18.08 | 17.30 | 17.35 | 94,902,536 | -0.70(-3.87%) |
Nov 24, 2006 | 17.95 | 18.07 | 17.64 | 18.05 | 20,062,036 | -0.05(-0.26%) |
Nov 22, 2006 | 18.11 | 18.15 | 17.99 | 18.09 | 40,376,552 | +0.07(+0.41%) |
Nov 21, 2006 | 18.27 | 18.28 | 17.97 | 18.02 | 66,982,332 | -0.21(-1.14%) |
Nov 20, 2006 | 18.14 | 18.25 | 17.97 | 18.23 | 63,047,208 | +0.12(+0.67%) |
Nov 17, 2006 | 18.13 | 18.19 | 18.01 | 18.11 | 66,160,492 | -0.15(-0.81%) |
Nov 16, 2006 | 17.97 | 18.37 | 17.97 | 18.25 | 97,718,536 | +0.37(+2.07%) |
Nov 15, 2006 | 17.90 | 17.99 | 17.82 | 17.89 | 70,389,056 | -0.02(-0.14%) |
Nov 14, 2006 | 17.95 | 17.98 | 17.76 | 17.91 | 71,731,304 | -0.03(-0.16%) |
Nov 13, 2006 | 17.98 | 18.02 | 17.83 | 17.94 | 73,375,552 | -0.04(-0.22%) |
Nov 10, 2006 | 17.93 | 18.14 | 17.86 | 17.98 | 88,006,912 | +0.02(+0.11%) |
Nov 09, 2006 | 18.25 | 18.45 | 17.92 | 17.96 | 295,578,816 | +1.08(+6.41%) |
Nov 08, 2006 | 16.59 | 17.07 | 16.47 | 16.88 | 185,673,952 | +0.17(+1.05%) |
Nov 07, 2006 | 16.69 | 16.82 | 16.52 | 16.70 | 113,168,896 | +0.11(+0.65%) |
Nov 06, 2006 | 16.23 | 16.71 | 16.22 | 16.59 | 110,867,768 | +0.61(+3.83%) |
Nov 03, 2006 | 16.15 | 16.16 | 15.84 | 15.98 | 58,517,156 | -0.19(-1.16%) |
Nov 02, 2006 | 16.12 | 16.23 | 16.07 | 16.17 | 57,674,596 | -0.03(-0.21%) |