Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.22 | 29.84 | 29.15 | 29.78 | 3,644,599 | +0.54(+1.86%) |
Jan 30, 2007 | 29.14 | 29.30 | 29.00 | 29.23 | 3,320,960 | +0.05(+0.16%) |
Jan 29, 2007 | 28.99 | 29.27 | 28.86 | 29.19 | 3,398,434 | +0.16(+0.55%) |
Jan 26, 2007 | 29.15 | 29.23 | 28.93 | 29.03 | 4,116,994 | -0.11(-0.39%) |
Jan 25, 2007 | 29.44 | 29.57 | 29.13 | 29.14 | 4,958,637 | -0.36(-1.23%) |
Jan 24, 2007 | 29.61 | 29.69 | 29.40 | 29.51 | 3,466,696 | +0.05(+0.18%) |
Jan 23, 2007 | 29.32 | 29.57 | 29.25 | 29.45 | 3,167,674 | +0.23(+0.79%) |
Jan 22, 2007 | 29.35 | 29.47 | 29.17 | 29.22 | 2,632,152 | -0.19(-0.63%) |
Jan 19, 2007 | 29.53 | 29.63 | 29.27 | 29.41 | 3,424,410 | -0.10(-0.34%) |
Jan 18, 2007 | 29.47 | 29.93 | 29.45 | 29.51 | 5,203,442 | +0.03(+0.11%) |
Jan 17, 2007 | 29.33 | 29.83 | 29.23 | 29.47 | 4,355,457 | +0.19(+0.63%) |
Jan 16, 2007 | 29.29 | 29.51 | 29.10 | 29.29 | 3,034,322 | +0.12(+0.41%) |
Jan 12, 2007 | 29.19 | 29.43 | 29.06 | 29.17 | 3,366,116 | +0.17(+0.59%) |
Jan 11, 2007 | 28.97 | 29.13 | 28.82 | 29.00 | 4,402,727 | +0.13(+0.46%) |
Jan 10, 2007 | 29.35 | 29.54 | 28.63 | 28.86 | 3,736,118 | -0.22(-0.75%) |
Jan 09, 2007 | 29.13 | 29.37 | 28.75 | 29.08 | 3,887,442 | +0.01(+0.02%) |
Jan 08, 2007 | 28.66 | 29.16 | 28.55 | 29.08 | 2,740,283 | +0.28(+0.99%) |
Jan 05, 2007 | 28.80 | 28.95 | 28.59 | 28.79 | 2,796,312 | -0.25(-0.87%) |
Jan 04, 2007 | 29.04 | 29.12 | 28.75 | 29.04 | 2,773,508 | +0.00(+0.00%) |
Jan 03, 2007 | 29.21 | 29.71 | 28.84 | 29.04 | 4,273,453 | -0.15(-0.52%) |
Dec 29, 2006 | 29.31 | 29.47 | 29.13 | 29.19 | 2,165,496 | -0.11(-0.36%) |
Dec 28, 2006 | 29.48 | 29.51 | 29.29 | 29.30 | 1,909,967 | -0.17(-0.58%) |
Dec 27, 2006 | 29.39 | 29.57 | 29.13 | 29.47 | 2,674,740 | +0.08(+0.27%) |
Dec 26, 2006 | 29.15 | 29.42 | 29.10 | 29.39 | 1,506,740 | +0.23(+0.79%) |
Dec 22, 2006 | 29.53 | 29.53 | 29.16 | 29.16 | 3,462,316 | -0.23(-0.77%) |
Dec 21, 2006 | 29.33 | 29.47 | 29.22 | 29.39 | 6,627,725 | +0.09(+0.29%) |
Dec 20, 2006 | 28.75 | 29.39 | 28.70 | 29.30 | 8,101,392 | +0.76(+2.67%) |
Dec 19, 2006 | 27.98 | 28.62 | 27.92 | 28.54 | 5,916,263 | +0.42(+1.48%) |
Dec 18, 2006 | 27.85 | 28.25 | 27.78 | 28.12 | 6,854,106 | +0.16(+0.57%) |
Dec 15, 2006 | 28.47 | 28.47 | 27.86 | 27.96 | 8,398,452 | -0.51(-1.79%) |
Dec 14, 2006 | 28.47 | 28.61 | 28.27 | 28.47 | 4,297,767 | -0.01(-0.05%) |
Dec 13, 2006 | 28.68 | 28.79 | 28.46 | 28.49 | 3,960,385 | +0.03(+0.09%) |
Dec 12, 2006 | 28.47 | 28.58 | 28.32 | 28.46 | 5,685,956 | +14.27(+100.51%) |
Dec 11, 2006 | 14.25 | 14.28 | 14.15 | 14.19 | 3,996,630 | -0.06(-0.43%) |
Dec 08, 2006 | 14.30 | 14.41 | 14.20 | 14.25 | 3,559,272 | -0.02(-0.12%) |
Dec 07, 2006 | 14.39 | 14.50 | 14.23 | 14.27 | 4,888,865 | -0.01(-0.08%) |
Dec 06, 2006 | 14.39 | 14.39 | 14.21 | 14.28 | 5,311,423 | -0.09(-0.61%) |
Dec 05, 2006 | 14.32 | 14.38 | 14.22 | 14.37 | 6,231,143 | +0.28(+1.99%) |
Dec 04, 2006 | 14.20 | 14.20 | 14.03 | 14.09 | 7,413,037 | -0.01(-0.11%) |
Dec 01, 2006 | 14.13 | 14.38 | 14.00 | 14.11 | 4,655,386 | -0.25(-1.72%) |
Nov 30, 2006 | 14.36 | 14.50 | 14.33 | 14.35 | 4,518,862 | +0.00(+0.01%) |
Nov 29, 2006 | 14.25 | 14.44 | 14.22 | 14.35 | 3,329,116 | +0.11(+0.78%) |
Nov 28, 2006 | 14.21 | 14.29 | 14.06 | 14.24 | 5,885,304 | +0.01(+0.07%) |
Nov 27, 2006 | 14.57 | 14.59 | 14.23 | 14.23 | 5,522,551 | -0.50(-3.42%) |
Nov 24, 2006 | 14.70 | 14.84 | 14.63 | 14.73 | 926,365 | -0.01(-0.04%) |
Nov 22, 2006 | 14.67 | 14.86 | 14.66 | 14.74 | 2,398,522 | +0.04(+0.25%) |
Nov 21, 2006 | 14.64 | 14.72 | 14.60 | 14.70 | 2,871,823 | +0.10(+0.67%) |
Nov 20, 2006 | 14.62 | 14.69 | 14.55 | 14.61 | 3,040,665 | +0.01(+0.09%) |
Nov 17, 2006 | 14.55 | 14.66 | 14.53 | 14.59 | 2,925,284 | -0.06(-0.42%) |
Nov 16, 2006 | 14.66 | 14.77 | 14.63 | 14.65 | 3,147,286 | +0.09(+0.60%) |
Nov 15, 2006 | 14.42 | 14.71 | 14.41 | 14.57 | 4,333,106 | +0.06(+0.39%) |
Nov 14, 2006 | 14.57 | 14.69 | 14.45 | 14.51 | 5,889,835 | -0.07(-0.48%) |
Nov 13, 2006 | 14.49 | 14.68 | 14.45 | 14.58 | 4,333,710 | +0.08(+0.58%) |
Nov 10, 2006 | 14.47 | 14.52 | 14.44 | 14.49 | 3,575,280 | +0.06(+0.40%) |
Nov 09, 2006 | 14.58 | 14.61 | 14.42 | 14.44 | 5,257,659 | -0.13(-0.90%) |
Nov 08, 2006 | 14.46 | 14.77 | 14.39 | 14.57 | 8,501,901 | +0.09(+0.65%) |
Nov 07, 2006 | 14.11 | 14.77 | 14.04 | 14.47 | 22,984,854 | +0.81(+5.90%) |
Nov 06, 2006 | 13.68 | 13.72 | 13.59 | 13.67 | 9,479,614 | +0.06(+0.43%) |
Nov 03, 2006 | 13.75 | 13.77 | 13.58 | 13.61 | 3,755,298 | -0.12(-0.90%) |
Nov 02, 2006 | 13.84 | 13.90 | 13.70 | 13.73 | 3,927,160 | -0.10(-0.74%) |