Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.25 | 19.59 | 19.08 | 19.49 | 424,732 | +0.25(+1.31%) |
Jan 30, 2007 | 19.20 | 19.33 | 19.06 | 19.24 | 415,181 | +0.05(+0.26%) |
Jan 29, 2007 | 19.35 | 19.37 | 18.99 | 19.19 | 778,464 | -0.31(-1.61%) |
Jan 26, 2007 | 19.40 | 19.56 | 19.28 | 19.50 | 304,062 | +0.16(+0.84%) |
Jan 25, 2007 | 20.02 | 20.02 | 19.32 | 19.34 | 321,096 | -0.68(-3.39%) |
Jan 24, 2007 | 19.22 | 20.07 | 19.05 | 20.02 | 296,262 | +0.42(+2.15%) |
Jan 23, 2007 | 19.26 | 19.74 | 19.19 | 19.60 | 468,989 | +0.35(+1.79%) |
Jan 22, 2007 | 19.54 | 19.54 | 19.22 | 19.25 | 384,934 | -0.37(-1.89%) |
Jan 19, 2007 | 19.84 | 19.98 | 19.59 | 19.62 | 281,138 | -0.21(-1.08%) |
Jan 18, 2007 | 20.13 | 20.13 | 19.67 | 19.84 | 403,719 | -0.35(-1.74%) |
Jan 17, 2007 | 19.78 | 20.27 | 19.60 | 20.19 | 493,982 | +0.50(+2.55%) |
Jan 16, 2007 | 19.63 | 19.77 | 19.48 | 19.69 | 324,280 | +0.21(+1.10%) |
Jan 12, 2007 | 19.25 | 19.66 | 19.25 | 19.47 | 232,743 | +0.28(+1.47%) |
Jan 11, 2007 | 19.22 | 19.34 | 19.06 | 19.19 | 385,093 | +0.03(+0.16%) |
Jan 10, 2007 | 19.28 | 19.28 | 19.06 | 19.16 | 365,830 | -0.25(-1.29%) |
Jan 09, 2007 | 19.35 | 19.41 | 19.16 | 19.41 | 512,290 | +0.13(+0.65%) |
Jan 08, 2007 | 19.17 | 19.39 | 18.97 | 19.28 | 770,345 | +0.11(+0.59%) |
Jan 05, 2007 | 18.84 | 19.32 | 18.84 | 19.17 | 316,957 | -0.13(-0.65%) |
Jan 04, 2007 | 19.45 | 19.49 | 19.05 | 19.30 | 470,581 | -0.21(-1.06%) |
Jan 03, 2007 | 19.88 | 19.97 | 19.41 | 19.50 | 461,507 | -0.32(-1.62%) |
Dec 29, 2006 | 19.78 | 19.86 | 19.73 | 19.82 | 380,158 | +0.07(+0.35%) |
Dec 28, 2006 | 19.71 | 19.79 | 19.63 | 19.76 | 224,942 | +0.09(+0.48%) |
Dec 27, 2006 | 19.66 | 19.70 | 19.57 | 19.66 | 215,709 | +0.13(+0.68%) |
Dec 26, 2006 | 19.40 | 19.62 | 19.38 | 19.53 | 226,853 | +0.29(+1.50%) |
Dec 22, 2006 | 19.45 | 19.45 | 19.15 | 19.24 | 327,783 | -0.18(-0.91%) |
Dec 21, 2006 | 19.03 | 19.59 | 19.03 | 19.42 | 514,678 | +0.46(+2.42%) |
Dec 20, 2006 | 19.50 | 19.50 | 18.73 | 18.96 | 733,253 | -0.54(-2.77%) |
Dec 19, 2006 | 20.11 | 20.11 | 18.96 | 19.50 | 1,114,366 | -0.77(-3.78%) |
Dec 18, 2006 | 21.04 | 21.07 | 20.23 | 20.26 | 348,478 | -0.81(-3.84%) |
Dec 15, 2006 | 21.39 | 21.62 | 21.07 | 21.07 | 334,310 | -0.31(-1.44%) |
Dec 14, 2006 | 21.25 | 21.56 | 21.21 | 21.38 | 138,818 | +0.24(+1.13%) |
Dec 13, 2006 | 21.12 | 21.18 | 20.99 | 21.14 | 129,107 | +0.14(+0.69%) |
Dec 12, 2006 | 21.34 | 21.34 | 20.82 | 21.00 | 152,190 | -0.33(-1.53%) |
Dec 11, 2006 | 21.48 | 21.55 | 21.24 | 21.33 | 170,657 | -0.20(-0.93%) |
Dec 08, 2006 | 21.16 | 21.60 | 21.14 | 21.53 | 251,369 | +0.36(+1.69%) |
Dec 07, 2006 | 21.11 | 21.32 | 21.04 | 21.17 | 165,563 | +0.09(+0.42%) |
Dec 06, 2006 | 21.19 | 21.29 | 20.99 | 21.08 | 170,338 | -0.12(-0.56%) |
Dec 05, 2006 | 21.23 | 21.40 | 21.12 | 21.20 | 332,399 | -0.03(-0.15%) |
Dec 04, 2006 | 20.61 | 21.26 | 20.61 | 21.23 | 414,862 | +0.62(+3.02%) |
Dec 01, 2006 | 20.84 | 21.02 | 20.46 | 20.61 | 339,085 | -0.18(-0.88%) |
Nov 30, 2006 | 20.55 | 20.87 | 20.46 | 20.79 | 314,092 | +0.25(+1.22%) |
Nov 29, 2006 | 20.63 | 20.70 | 20.33 | 20.54 | 212,525 | -0.12(-0.58%) |
Nov 28, 2006 | 20.28 | 20.66 | 20.11 | 20.66 | 462,939 | +0.37(+1.83%) |
Nov 27, 2006 | 20.42 | 20.47 | 20.13 | 20.29 | 424,892 | -0.23(-1.10%) |
Nov 24, 2006 | 20.26 | 20.60 | 20.23 | 20.52 | 88,990 | +0.10(+0.49%) |
Nov 22, 2006 | 20.42 | 20.46 | 20.34 | 20.42 | 202,655 | +0.00(+0.00%) |
Nov 21, 2006 | 20.56 | 20.58 | 20.30 | 20.42 | 336,379 | -0.09(-0.46%) |
Nov 20, 2006 | 20.45 | 20.60 | 20.42 | 20.51 | 315,047 | -0.03(-0.15%) |
Nov 17, 2006 | 20.89 | 20.94 | 20.54 | 20.54 | 290,053 | -0.35(-1.68%) |
Nov 16, 2006 | 21.67 | 21.67 | 20.89 | 20.89 | 500,509 | -0.53(-2.46%) |
Nov 15, 2006 | 21.22 | 21.53 | 21.19 | 21.42 | 367,900 | +0.21(+0.98%) |
Nov 14, 2006 | 20.73 | 21.79 | 20.73 | 21.21 | 622,931 | +0.49(+2.36%) |
Nov 13, 2006 | 20.45 | 20.72 | 20.43 | 20.72 | 322,051 | +0.30(+1.48%) |
Nov 10, 2006 | 20.28 | 20.43 | 20.16 | 20.42 | 200,586 | +0.24(+1.18%) |
Nov 09, 2006 | 20.39 | 20.47 | 20.13 | 20.18 | 268,721 | -0.20(-0.99%) |
Nov 08, 2006 | 20.28 | 20.47 | 20.16 | 20.38 | 343,543 | +0.13(+0.65%) |
Nov 07, 2006 | 20.20 | 20.25 | 19.88 | 20.25 | 715,423 | +0.35(+1.74%) |
Nov 06, 2006 | 19.76 | 20.10 | 19.50 | 19.91 | 922,218 | +0.71(+3.70%) |
Nov 03, 2006 | 19.24 | 19.30 | 19.10 | 19.20 | 342,110 | +0.04(+0.20%) |
Nov 02, 2006 | 19.06 | 19.32 | 19.06 | 19.16 | 361,054 | +0.09(+0.49%) |