Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.59 | 18.59 | 18.19 | 18.45 | 10,419,400 | -0.14(-0.75%) |
Jan 30, 2007 | 17.95 | 18.69 | 17.91 | 18.59 | 20,481,400 | +0.62(+3.45%) |
Jan 29, 2007 | 17.47 | 18.04 | 17.42 | 17.97 | 10,992,600 | +0.50(+2.86%) |
Jan 26, 2007 | 17.65 | 17.65 | 17.32 | 17.47 | 6,786,000 | -0.17(-0.96%) |
Jan 25, 2007 | 17.72 | 17.75 | 17.55 | 17.64 | 8,439,400 | -0.05(-0.28%) |
Jan 24, 2007 | 17.71 | 17.88 | 17.57 | 17.69 | 9,308,600 | -0.01(-0.06%) |
Jan 23, 2007 | 17.96 | 17.99 | 17.64 | 17.70 | 9,076,700 | -0.37(-2.05%) |
Jan 22, 2007 | 18.09 | 18.15 | 17.86 | 18.07 | 8,599,200 | -0.12(-0.66%) |
Jan 19, 2007 | 18.10 | 18.22 | 18.00 | 18.19 | 10,242,300 | +0.10(+0.55%) |
Jan 18, 2007 | 18.21 | 18.33 | 18.08 | 18.09 | 4,802,900 | -0.11(-0.60%) |
Jan 17, 2007 | 18.12 | 18.34 | 17.98 | 18.20 | 7,535,000 | +0.08(+0.44%) |
Jan 16, 2007 | 18.37 | 18.42 | 18.04 | 18.12 | 12,302,800 | -0.09(-0.49%) |
Jan 12, 2007 | 18.05 | 18.39 | 18.01 | 18.21 | 14,442,200 | +0.17(+0.94%) |
Jan 11, 2007 | 17.61 | 18.06 | 17.61 | 18.04 | 13,905,700 | +0.21(+1.18%) |
Jan 10, 2007 | 17.79 | 17.95 | 17.58 | 17.83 | 18,982,800 | +0.23(+1.31%) |
Jan 09, 2007 | 18.20 | 18.43 | 17.56 | 17.60 | 48,631,300 | -0.21(-1.18%) |
Jan 08, 2007 | 17.40 | 18.41 | 17.14 | 17.81 | 15,467,700 | +0.71(+4.15%) |
Jan 05, 2007 | 17.15 | 17.30 | 17.01 | 17.10 | 14,840,800 | +0.04(+0.23%) |
Jan 04, 2007 | 16.74 | 17.10 | 16.61 | 17.06 | 11,239,100 | +0.15(+0.89%) |
Jan 03, 2007 | 17.28 | 17.43 | 16.75 | 16.91 | 13,131,400 | -0.27(-1.57%) |
Dec 29, 2006 | 17.10 | 17.35 | 17.05 | 17.18 | 7,788,400 | +0.02(+0.12%) |
Dec 28, 2006 | 17.01 | 17.20 | 17.00 | 17.16 | 7,974,500 | +0.12(+0.70%) |
Dec 27, 2006 | 16.88 | 17.10 | 16.83 | 17.04 | 9,034,000 | +0.11(+0.65%) |
Dec 26, 2006 | 16.78 | 16.95 | 16.70 | 16.93 | 6,393,100 | +0.15(+0.89%) |
Dec 22, 2006 | 16.83 | 16.97 | 16.71 | 16.78 | 9,684,500 | -0.03(-0.18%) |
Dec 21, 2006 | 16.92 | 16.98 | 16.49 | 16.81 | 16,010,500 | +0.13(+0.78%) |
Dec 20, 2006 | 16.19 | 16.76 | 16.11 | 16.68 | 15,270,100 | +0.57(+3.54%) |
Dec 19, 2006 | 15.92 | 16.19 | 15.67 | 16.11 | 12,263,500 | +0.12(+0.75%) |
Dec 18, 2006 | 16.25 | 16.27 | 15.98 | 15.99 | 9,560,000 | -0.30(-1.84%) |
Dec 15, 2006 | 16.49 | 16.53 | 16.25 | 16.29 | 10,906,500 | -0.18(-1.09%) |
Dec 14, 2006 | 16.25 | 16.77 | 16.25 | 16.47 | 11,993,800 | +0.20(+1.23%) |
Dec 13, 2006 | 16.50 | 16.50 | 16.24 | 16.27 | 7,459,500 | -0.24(-1.45%) |
Dec 12, 2006 | 16.65 | 16.65 | 16.35 | 16.51 | 10,463,800 | -0.13(-0.78%) |
Dec 11, 2006 | 16.71 | 16.85 | 16.45 | 16.64 | 8,710,700 | -0.07(-0.42%) |
Dec 08, 2006 | 16.95 | 17.04 | 16.49 | 16.71 | 12,543,600 | -0.23(-1.36%) |
Dec 07, 2006 | 17.23 | 17.29 | 16.64 | 16.94 | 17,937,100 | -0.05(-0.29%) |
Dec 06, 2006 | 16.78 | 17.27 | 16.75 | 16.99 | 27,888,500 | +0.43(+2.60%) |
Dec 05, 2006 | 16.22 | 16.59 | 16.18 | 16.56 | 17,917,600 | +0.62(+3.89%) |
Dec 04, 2006 | 15.85 | 16.06 | 15.80 | 15.94 | 8,205,200 | +0.18(+1.14%) |
Dec 01, 2006 | 15.82 | 15.94 | 15.72 | 15.76 | 8,612,200 | -0.06(-0.38%) |
Nov 30, 2006 | 15.86 | 15.99 | 15.78 | 15.82 | 13,289,100 | -0.03(-0.19%) |
Nov 29, 2006 | 16.10 | 16.11 | 15.83 | 15.85 | 16,131,100 | -0.22(-1.37%) |
Nov 28, 2006 | 15.95 | 16.16 | 15.90 | 16.07 | 8,353,400 | +0.12(+0.75%) |
Nov 27, 2006 | 16.41 | 16.44 | 15.88 | 15.95 | 11,033,500 | -0.54(-3.27%) |
Nov 24, 2006 | 16.30 | 16.53 | 16.30 | 16.49 | 2,167,500 | -0.04(-0.24%) |
Nov 22, 2006 | 16.57 | 16.67 | 16.46 | 16.53 | 5,646,300 | -0.03(-0.18%) |
Nov 21, 2006 | 16.34 | 16.57 | 16.23 | 16.56 | 10,511,900 | +0.39(+2.41%) |
Nov 20, 2006 | 16.30 | 16.33 | 16.13 | 16.17 | 8,813,400 | -0.06(-0.37%) |
Nov 17, 2006 | 15.99 | 16.33 | 15.99 | 16.23 | 21,093,900 | -0.07(-0.43%) |
Nov 16, 2006 | 16.08 | 16.41 | 16.05 | 16.30 | 10,047,100 | +0.30(+1.88%) |
Nov 15, 2006 | 15.94 | 16.19 | 15.90 | 16.00 | 9,675,700 | +0.06(+0.38%) |
Nov 14, 2006 | 15.51 | 16.03 | 15.32 | 15.94 | 21,291,200 | +0.08(+0.50%) |
Nov 13, 2006 | 16.01 | 16.32 | 15.78 | 15.86 | 11,616,800 | -0.20(-1.25%) |
Nov 10, 2006 | 16.06 | 16.14 | 15.90 | 16.06 | 6,253,100 | +0.00(+0.00%) |
Nov 09, 2006 | 16.28 | 16.44 | 16.02 | 16.06 | 10,639,000 | -0.25(-1.53%) |
Nov 08, 2006 | 16.50 | 16.60 | 16.25 | 16.31 | 11,301,900 | -0.33(-1.98%) |
Nov 07, 2006 | 16.91 | 16.95 | 16.52 | 16.64 | 11,126,900 | -0.25(-1.48%) |
Nov 06, 2006 | 16.49 | 17.26 | 16.22 | 16.89 | 22,696,500 | +0.49(+2.99%) |
Nov 03, 2006 | 16.14 | 16.47 | 16.10 | 16.40 | 12,620,500 | +0.38(+2.37%) |
Nov 02, 2006 | 16.00 | 16.13 | 15.95 | 16.02 | 9,636,500 | +0.05(+0.31%) |