Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.02 | 19.27 | 18.81 | 19.05 | 4,246,280 | -0.11(-0.57%) |
Jan 30, 2007 | 19.13 | 19.20 | 18.97 | 19.16 | 2,448,245 | +0.12(+0.61%) |
Jan 29, 2007 | 19.14 | 19.14 | 19.01 | 19.04 | 2,182,619 | -0.09(-0.49%) |
Jan 26, 2007 | 18.85 | 19.14 | 18.71 | 19.13 | 3,181,971 | +0.29(+1.57%) |
Jan 25, 2007 | 19.09 | 19.16 | 18.83 | 18.84 | 1,876,137 | -0.27(-1.42%) |
Jan 24, 2007 | 19.03 | 19.15 | 18.97 | 19.11 | 1,932,587 | +0.04(+0.20%) |
Jan 23, 2007 | 18.96 | 19.16 | 18.93 | 19.07 | 2,975,502 | +0.08(+0.41%) |
Jan 22, 2007 | 18.96 | 19.03 | 18.84 | 18.99 | 4,261,101 | +0.05(+0.29%) |
Jan 19, 2007 | 18.96 | 19.09 | 18.88 | 18.94 | 3,165,990 | -0.02(-0.12%) |
Jan 18, 2007 | 19.54 | 19.54 | 18.89 | 18.96 | 5,221,660 | -0.52(-2.67%) |
Jan 17, 2007 | 19.58 | 19.59 | 19.30 | 19.48 | 3,108,895 | -0.10(-0.52%) |
Jan 16, 2007 | 19.13 | 20.00 | 19.05 | 19.58 | 6,273,467 | +0.29(+1.53%) |
Jan 12, 2007 | 19.33 | 19.36 | 19.09 | 19.29 | 2,757,949 | +0.00(+0.00%) |
Jan 11, 2007 | 19.32 | 19.54 | 19.24 | 19.29 | 2,281,729 | +0.02(+0.08%) |
Jan 10, 2007 | 19.18 | 19.35 | 19.03 | 19.27 | 3,569,649 | -0.02(-0.08%) |
Jan 09, 2007 | 19.32 | 19.51 | 18.92 | 19.29 | 5,585,752 | +0.36(+1.93%) |
Jan 08, 2007 | 18.59 | 18.96 | 18.43 | 18.92 | 4,014,292 | +0.27(+1.46%) |
Jan 05, 2007 | 18.63 | 19.02 | 18.45 | 18.65 | 4,832,823 | -0.05(-0.29%) |
Jan 04, 2007 | 18.00 | 18.79 | 18.00 | 18.71 | 5,346,934 | +0.61(+3.39%) |
Jan 03, 2007 | 17.88 | 18.56 | 17.83 | 18.09 | 6,335,460 | +0.52(+2.96%) |
Dec 29, 2006 | 17.62 | 17.82 | 17.55 | 17.57 | 1,390,509 | -0.10(-0.57%) |
Dec 28, 2006 | 17.75 | 17.81 | 17.56 | 17.68 | 2,039,817 | -0.13(-0.74%) |
Dec 27, 2006 | 17.87 | 18.12 | 17.71 | 17.81 | 1,869,435 | -0.06(-0.35%) |
Dec 26, 2006 | 17.62 | 17.92 | 17.61 | 17.87 | 1,635,643 | +0.23(+1.32%) |
Dec 22, 2006 | 17.64 | 17.78 | 17.49 | 17.64 | 1,567,335 | -0.06(-0.35%) |
Dec 21, 2006 | 17.62 | 17.82 | 17.49 | 17.70 | 6,209,671 | +0.10(+0.57%) |
Dec 20, 2006 | 17.61 | 17.78 | 17.53 | 17.60 | 1,955,013 | -0.02(-0.09%) |
Dec 19, 2006 | 17.47 | 17.70 | 17.41 | 17.61 | 1,545,425 | +0.14(+0.80%) |
Dec 18, 2006 | 17.68 | 17.72 | 17.43 | 17.47 | 1,931,041 | -0.22(-1.23%) |
Dec 15, 2006 | 17.81 | 17.85 | 17.61 | 17.69 | 2,593,109 | +0.02(+0.09%) |
Dec 14, 2006 | 17.26 | 17.71 | 17.24 | 17.68 | 3,312,529 | +0.36(+2.06%) |
Dec 13, 2006 | 17.26 | 17.41 | 17.25 | 17.32 | 1,959,395 | +0.10(+0.59%) |
Dec 12, 2006 | 17.34 | 17.40 | 17.20 | 17.22 | 2,315,367 | -0.19(-1.07%) |
Dec 11, 2006 | 17.34 | 17.55 | 17.33 | 17.40 | 1,615,408 | +0.06(+0.36%) |
Dec 08, 2006 | 17.30 | 17.42 | 17.23 | 17.34 | 1,466,421 | +0.04(+0.22%) |
Dec 07, 2006 | 17.52 | 17.53 | 17.29 | 17.30 | 1,837,988 | -0.22(-1.28%) |
Dec 06, 2006 | 17.60 | 17.63 | 17.47 | 17.53 | 4,514,226 | -0.09(-0.48%) |
Dec 05, 2006 | 17.11 | 17.71 | 17.02 | 17.61 | 6,479,679 | +0.59(+3.46%) |
Dec 04, 2006 | 16.76 | 17.09 | 16.74 | 17.02 | 2,879,098 | +0.34(+2.05%) |
Dec 01, 2006 | 16.71 | 17.06 | 16.52 | 16.68 | 2,362,409 | -0.16(-0.92%) |
Nov 30, 2006 | 16.76 | 17.00 | 16.64 | 16.84 | 2,453,916 | +0.06(+0.37%) |
Nov 29, 2006 | 16.89 | 17.06 | 16.64 | 16.77 | 2,679,975 | -0.16(-0.92%) |
Nov 28, 2006 | 16.96 | 16.98 | 16.77 | 16.93 | 2,268,712 | -0.13(-0.77%) |
Nov 27, 2006 | 17.23 | 17.23 | 16.95 | 17.06 | 3,259,558 | -0.18(-1.04%) |
Nov 24, 2006 | 17.15 | 17.34 | 17.07 | 17.24 | 875,496 | +0.06(+0.36%) |
Nov 22, 2006 | 17.35 | 17.40 | 17.15 | 17.18 | 2,650,332 | -0.17(-0.98%) |
Nov 21, 2006 | 17.25 | 17.37 | 17.17 | 17.35 | 2,551,995 | +0.05(+0.31%) |
Nov 20, 2006 | 17.34 | 17.36 | 17.13 | 17.29 | 4,479,686 | -0.12(-0.71%) |
Nov 17, 2006 | 17.54 | 17.55 | 17.37 | 17.42 | 4,580,214 | -0.19(-1.06%) |
Nov 16, 2006 | 17.78 | 17.79 | 17.51 | 17.61 | 2,945,601 | -0.19(-1.09%) |
Nov 15, 2006 | 17.81 | 17.92 | 17.70 | 17.80 | 2,121,658 | -0.09(-0.52%) |
Nov 14, 2006 | 18.06 | 18.06 | 17.68 | 17.89 | 2,514,490 | -0.19(-1.07%) |
Nov 13, 2006 | 18.04 | 18.15 | 17.96 | 18.09 | 1,467,323 | -0.05(-0.30%) |
Nov 10, 2006 | 17.92 | 18.19 | 17.78 | 18.14 | 2,333,669 | +0.26(+1.43%) |
Nov 09, 2006 | 17.99 | 18.23 | 17.84 | 17.88 | 2,684,099 | -0.06(-0.35%) |
Nov 08, 2006 | 17.76 | 17.96 | 17.57 | 17.95 | 2,270,259 | +0.16(+0.87%) |
Nov 07, 2006 | 17.88 | 17.92 | 17.78 | 17.79 | 5,144,589 | -0.11(-0.61%) |
Nov 06, 2006 | 17.78 | 17.95 | 17.41 | 17.90 | 5,071,512 | +0.12(+0.70%) |
Nov 03, 2006 | 18.33 | 18.44 | 17.33 | 17.78 | 14,478,492 | -1.84(-9.38%) |
Nov 02, 2006 | 19.16 | 19.78 | 18.97 | 19.61 | 5,669,783 | +0.45(+2.35%) |