Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.09 | 29.70 | 29.01 | 29.64 | 3,661,340 | +0.54(+1.86%) |
Jan 30, 2007 | 29.01 | 29.17 | 28.87 | 29.10 | 3,336,215 | +0.05(+0.16%) |
Jan 29, 2007 | 28.86 | 29.13 | 28.73 | 29.05 | 3,414,045 | +0.16(+0.55%) |
Jan 26, 2007 | 29.01 | 29.10 | 28.80 | 28.90 | 4,135,905 | -0.11(-0.39%) |
Jan 25, 2007 | 29.30 | 29.44 | 29.00 | 29.01 | 4,981,413 | -0.36(-1.23%) |
Jan 24, 2007 | 29.48 | 29.56 | 29.27 | 29.37 | 3,482,620 | +0.05(+0.18%) |
Jan 23, 2007 | 29.19 | 29.44 | 29.11 | 29.32 | 3,182,224 | +0.23(+0.79%) |
Jan 22, 2007 | 29.22 | 29.33 | 29.04 | 29.09 | 2,644,242 | -0.18(-0.63%) |
Jan 19, 2007 | 29.40 | 29.50 | 29.14 | 29.27 | 3,440,140 | -0.10(-0.34%) |
Jan 18, 2007 | 29.33 | 29.79 | 29.31 | 29.37 | 5,227,344 | +0.03(+0.11%) |
Jan 17, 2007 | 29.19 | 29.69 | 29.10 | 29.34 | 4,375,463 | +0.18(+0.63%) |
Jan 16, 2007 | 29.15 | 29.37 | 28.97 | 29.15 | 3,048,259 | +0.12(+0.41%) |
Jan 12, 2007 | 29.05 | 29.29 | 28.92 | 29.03 | 3,381,578 | +0.17(+0.59%) |
Jan 11, 2007 | 28.84 | 29.00 | 28.69 | 28.86 | 4,422,950 | +0.13(+0.46%) |
Jan 10, 2007 | 29.22 | 29.40 | 28.50 | 28.73 | 3,753,280 | -0.22(-0.75%) |
Jan 09, 2007 | 29.00 | 29.24 | 28.62 | 28.95 | 3,905,298 | +0.01(+0.02%) |
Jan 08, 2007 | 28.53 | 29.03 | 28.42 | 28.94 | 2,752,870 | +0.28(+0.99%) |
Jan 05, 2007 | 28.67 | 28.82 | 28.46 | 28.66 | 2,809,156 | -0.25(-0.87%) |
Jan 04, 2007 | 28.91 | 28.99 | 28.62 | 28.91 | 2,786,248 | +0.00(+0.00%) |
Jan 03, 2007 | 29.08 | 29.58 | 28.71 | 28.91 | 4,293,082 | -0.15(-0.52%) |
Dec 29, 2006 | 29.17 | 29.33 | 29.00 | 29.06 | 2,175,442 | -0.11(-0.36%) |
Dec 28, 2006 | 29.34 | 29.38 | 29.16 | 29.17 | 1,918,740 | -0.17(-0.58%) |
Dec 27, 2006 | 29.26 | 29.43 | 29.00 | 29.34 | 2,687,026 | +0.08(+0.27%) |
Dec 26, 2006 | 29.01 | 29.29 | 28.97 | 29.26 | 1,513,661 | +0.23(+0.79%) |
Dec 22, 2006 | 29.40 | 29.40 | 29.03 | 29.03 | 3,478,220 | -0.22(-0.77%) |
Dec 21, 2006 | 29.19 | 29.33 | 29.09 | 29.25 | 6,658,169 | +0.09(+0.29%) |
Dec 20, 2006 | 28.62 | 29.25 | 28.57 | 29.17 | 8,138,605 | +0.76(+2.67%) |
Dec 19, 2006 | 27.85 | 28.49 | 27.79 | 28.41 | 5,943,439 | +0.42(+1.48%) |
Dec 18, 2006 | 27.72 | 28.12 | 27.65 | 27.99 | 6,885,590 | +0.16(+0.57%) |
Dec 15, 2006 | 28.34 | 28.34 | 27.73 | 27.84 | 8,437,029 | -0.51(-1.79%) |
Dec 14, 2006 | 28.34 | 28.47 | 28.14 | 28.34 | 4,317,508 | -0.01(-0.05%) |
Dec 13, 2006 | 28.55 | 28.66 | 28.33 | 28.36 | 3,978,577 | +0.03(+0.09%) |
Dec 12, 2006 | 28.34 | 28.45 | 28.19 | 28.33 | 5,712,073 | +14.20(+100.51%) |
Dec 11, 2006 | 14.19 | 14.21 | 14.09 | 14.13 | 4,014,988 | -0.06(-0.43%) |
Dec 08, 2006 | 14.24 | 14.34 | 14.13 | 14.19 | 3,575,621 | -0.02(-0.12%) |
Dec 07, 2006 | 14.32 | 14.44 | 14.16 | 14.21 | 4,911,321 | -0.01(-0.08%) |
Dec 06, 2006 | 14.32 | 14.32 | 14.15 | 14.22 | 5,335,820 | -0.09(-0.61%) |
Dec 05, 2006 | 14.26 | 14.31 | 14.15 | 14.30 | 6,259,765 | +0.28(+1.99%) |
Dec 04, 2006 | 14.13 | 14.14 | 13.97 | 14.03 | 7,447,087 | -0.01(-0.11%) |
Dec 01, 2006 | 14.06 | 14.31 | 13.93 | 14.04 | 4,676,770 | -0.25(-1.72%) |
Nov 30, 2006 | 14.30 | 14.44 | 14.27 | 14.29 | 4,539,619 | +0.00(+0.01%) |
Nov 29, 2006 | 14.19 | 14.38 | 14.16 | 14.29 | 3,344,407 | +0.11(+0.78%) |
Nov 28, 2006 | 14.15 | 14.23 | 14.00 | 14.17 | 5,912,337 | +0.01(+0.07%) |
Nov 27, 2006 | 14.50 | 14.52 | 14.16 | 14.16 | 5,547,918 | -0.50(-3.42%) |
Nov 24, 2006 | 14.63 | 14.77 | 14.57 | 14.67 | 930,620 | -0.01(-0.04%) |
Nov 22, 2006 | 14.60 | 14.79 | 14.59 | 14.67 | 2,409,539 | +0.04(+0.25%) |
Nov 21, 2006 | 14.57 | 14.66 | 14.53 | 14.64 | 2,885,014 | +0.10(+0.67%) |
Nov 20, 2006 | 14.55 | 14.62 | 14.48 | 14.54 | 3,054,632 | +0.01(+0.09%) |
Nov 17, 2006 | 14.48 | 14.59 | 14.47 | 14.53 | 2,938,721 | -0.06(-0.42%) |
Nov 16, 2006 | 14.60 | 14.70 | 14.56 | 14.59 | 3,161,742 | +0.09(+0.60%) |
Nov 15, 2006 | 14.35 | 14.65 | 14.34 | 14.50 | 4,353,010 | +0.06(+0.39%) |
Nov 14, 2006 | 14.51 | 14.62 | 14.39 | 14.44 | 5,916,889 | -0.07(-0.48%) |
Nov 13, 2006 | 14.43 | 14.62 | 14.38 | 14.51 | 4,353,616 | +0.08(+0.58%) |
Nov 10, 2006 | 14.40 | 14.46 | 14.37 | 14.43 | 3,591,703 | +0.06(+0.40%) |
Nov 09, 2006 | 14.52 | 14.54 | 14.35 | 14.37 | 5,281,809 | -0.13(-0.90%) |
Nov 08, 2006 | 14.39 | 14.70 | 14.32 | 14.50 | 8,540,953 | +0.09(+0.65%) |
Nov 07, 2006 | 14.05 | 14.71 | 13.97 | 14.41 | 23,090,432 | +0.80(+5.90%) |
Nov 06, 2006 | 13.62 | 13.66 | 13.53 | 13.60 | 9,523,157 | +0.06(+0.43%) |
Nov 03, 2006 | 13.69 | 13.71 | 13.51 | 13.55 | 3,772,547 | -0.12(-0.90%) |
Nov 02, 2006 | 13.77 | 13.84 | 13.64 | 13.67 | 3,945,199 | -0.10(-0.74%) |