Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.01 | 17.54 | 16.87 | 17.38 | 1,959,173 | +0.28(+1.64%) |
Jan 30, 2007 | 16.85 | 17.38 | 16.78 | 17.10 | 1,455,564 | +0.33(+1.97%) |
Jan 29, 2007 | 16.93 | 16.94 | 16.66 | 16.77 | 1,501,225 | -0.17(-1.00%) |
Jan 26, 2007 | 17.26 | 17.30 | 16.64 | 16.94 | 1,816,345 | -0.30(-1.74%) |
Jan 25, 2007 | 18.20 | 18.20 | 17.19 | 17.24 | 1,141,836 | -0.82(-4.54%) |
Jan 24, 2007 | 18.15 | 18.48 | 18.02 | 18.06 | 1,065,706 | -0.10(-0.55%) |
Jan 23, 2007 | 17.90 | 18.29 | 17.75 | 18.16 | 2,223,850 | +0.62(+3.53%) |
Jan 22, 2007 | 17.50 | 17.73 | 16.75 | 17.54 | 2,131,619 | +0.05(+0.29%) |
Jan 19, 2007 | 17.29 | 17.75 | 17.26 | 17.49 | 2,017,489 | +0.15(+0.87%) |
Jan 18, 2007 | 17.50 | 17.71 | 17.05 | 17.34 | 2,542,152 | -0.27(-1.53%) |
Jan 17, 2007 | 17.61 | 17.87 | 17.46 | 17.61 | 2,118,443 | -0.06(-0.34%) |
Jan 16, 2007 | 17.30 | 17.71 | 17.26 | 17.67 | 2,330,539 | +0.36(+2.08%) |
Jan 12, 2007 | 17.16 | 17.42 | 17.05 | 17.31 | 2,978,537 | +0.36(+2.12%) |
Jan 11, 2007 | 16.91 | 17.29 | 16.87 | 16.95 | 2,415,433 | +0.18(+1.07%) |
Jan 10, 2007 | 16.23 | 16.99 | 16.23 | 16.77 | 3,129,736 | +0.37(+2.26%) |
Jan 09, 2007 | 16.05 | 16.59 | 16.03 | 16.40 | 2,424,640 | +0.41(+2.56%) |
Jan 08, 2007 | 16.75 | 16.79 | 15.94 | 15.99 | 2,820,179 | -0.84(-4.99%) |
Jan 05, 2007 | 17.60 | 17.69 | 16.61 | 16.83 | 4,190,163 | -0.83(-4.70%) |
Jan 04, 2007 | 17.57 | 17.71 | 17.33 | 17.66 | 2,400,704 | +0.00(+0.00%) |
Jan 03, 2007 | 17.92 | 18.28 | 17.37 | 17.66 | 2,176,083 | -0.10(-0.56%) |
Dec 29, 2006 | 18.16 | 18.36 | 17.73 | 17.76 | 1,881,493 | -0.37(-2.04%) |
Dec 28, 2006 | 18.14 | 18.29 | 18.02 | 18.13 | 1,530,569 | -0.02(-0.11%) |
Dec 27, 2006 | 18.58 | 18.59 | 17.71 | 18.15 | 2,480,977 | -0.42(-2.26%) |
Dec 26, 2006 | 18.52 | 18.80 | 18.46 | 18.57 | 990,301 | +0.10(+0.54%) |
Dec 22, 2006 | 19.00 | 19.09 | 18.41 | 18.47 | 4,214,776 | -0.55(-2.89%) |
Dec 21, 2006 | 19.76 | 19.83 | 19.01 | 19.02 | 2,605,824 | -0.76(-3.84%) |
Dec 20, 2006 | 19.73 | 19.97 | 19.67 | 19.78 | 980,957 | +0.18(+0.92%) |
Dec 19, 2006 | 19.67 | 19.98 | 19.48 | 19.60 | 1,283,562 | -0.10(-0.51%) |
Dec 18, 2006 | 19.99 | 20.45 | 19.66 | 19.70 | 2,009,974 | -0.34(-1.70%) |
Dec 15, 2006 | 20.32 | 20.57 | 19.99 | 20.04 | 1,747,482 | -0.29(-1.43%) |
Dec 14, 2006 | 19.35 | 20.33 | 19.30 | 20.33 | 2,027,194 | +1.00(+5.17%) |
Dec 13, 2006 | 19.79 | 19.90 | 19.15 | 19.33 | 1,429,011 | -0.42(-2.13%) |
Dec 12, 2006 | 19.71 | 19.89 | 19.34 | 19.75 | 1,054,110 | +0.09(+0.46%) |
Dec 11, 2006 | 20.10 | 20.18 | 19.44 | 19.66 | 1,313,917 | -0.44(-2.19%) |
Dec 08, 2006 | 19.38 | 20.32 | 19.05 | 20.10 | 2,797,262 | +0.56(+2.87%) |
Dec 07, 2006 | 19.06 | 19.83 | 18.86 | 19.54 | 2,129,044 | +0.53(+2.79%) |
Dec 06, 2006 | 19.00 | 19.13 | 18.63 | 19.01 | 1,955,757 | +0.01(+0.05%) |
Dec 05, 2006 | 19.20 | 19.25 | 18.89 | 19.00 | 2,601,104 | -0.20(-1.04%) |
Dec 04, 2006 | 17.94 | 20.30 | 17.74 | 19.20 | 7,153,260 | +1.37(+7.68%) |
Dec 01, 2006 | 17.43 | 17.98 | 16.71 | 17.83 | 2,004,849 | +0.48(+2.77%) |
Nov 30, 2006 | 17.76 | 17.76 | 16.99 | 17.35 | 1,559,496 | -0.03(-0.17%) |
Nov 29, 2006 | 16.75 | 17.53 | 16.64 | 17.38 | 1,445,605 | +0.78(+4.70%) |
Nov 28, 2006 | 16.62 | 16.73 | 16.29 | 16.60 | 1,132,314 | -0.05(-0.30%) |
Nov 27, 2006 | 17.56 | 17.66 | 16.62 | 16.65 | 1,559,660 | -1.01(-5.72%) |
Nov 24, 2006 | 17.52 | 17.74 | 17.36 | 17.66 | 236,246 | +0.12(+0.68%) |
Nov 22, 2006 | 17.49 | 17.74 | 17.35 | 17.54 | 876,523 | +0.16(+0.92%) |
Nov 21, 2006 | 17.45 | 17.61 | 17.30 | 17.38 | 924,386 | -0.18(-1.03%) |
Nov 20, 2006 | 17.52 | 17.71 | 17.38 | 17.56 | 1,492,152 | -0.09(-0.51%) |
Nov 17, 2006 | 17.51 | 17.95 | 17.40 | 17.65 | 990,309 | +0.03(+0.17%) |
Nov 16, 2006 | 17.89 | 18.14 | 17.37 | 17.62 | 1,959,324 | -0.55(-3.03%) |
Nov 15, 2006 | 17.44 | 18.23 | 17.34 | 18.17 | 2,179,713 | +0.57(+3.24%) |
Nov 14, 2006 | 17.00 | 17.91 | 16.66 | 17.60 | 3,263,064 | +0.43(+2.50%) |
Nov 13, 2006 | 15.78 | 17.66 | 15.71 | 17.17 | 4,140,974 | +1.38(+8.74%) |
Nov 10, 2006 | 15.34 | 15.88 | 15.31 | 15.79 | 1,478,177 | +0.36(+2.33%) |
Nov 09, 2006 | 15.20 | 15.50 | 15.09 | 15.43 | 1,851,422 | +0.25(+1.65%) |
Nov 08, 2006 | 14.97 | 15.35 | 14.79 | 15.18 | 1,480,150 | +0.24(+1.61%) |
Nov 07, 2006 | 14.60 | 14.97 | 14.57 | 14.94 | 1,797,298 | +0.38(+2.61%) |
Nov 06, 2006 | 14.75 | 14.75 | 14.24 | 14.56 | 1,026,608 | -0.10(-0.68%) |
Nov 03, 2006 | 14.43 | 14.74 | 14.26 | 14.66 | 3,561,971 | +0.60(+4.27%) |
Nov 02, 2006 | 14.23 | 14.36 | 13.96 | 14.06 | 1,408,355 | -0.27(-1.88%) |