Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.81 | 22.25 | 21.34 | 21.95 | 1,022,043 | +0.20(+0.93%) |
Jan 30, 2007 | 22.35 | 22.35 | 21.66 | 21.75 | 745,050 | -0.57(-2.53%) |
Jan 29, 2007 | 22.07 | 22.42 | 21.86 | 22.32 | 526,354 | +0.14(+0.63%) |
Jan 26, 2007 | 22.39 | 22.62 | 21.79 | 22.18 | 557,421 | -0.20(-0.91%) |
Jan 25, 2007 | 23.08 | 23.14 | 22.11 | 22.38 | 1,555,336 | -0.65(-2.81%) |
Jan 24, 2007 | 22.23 | 23.09 | 22.23 | 23.03 | 773,397 | +0.84(+3.81%) |
Jan 23, 2007 | 21.17 | 22.30 | 21.17 | 22.18 | 1,140,311 | +0.83(+3.90%) |
Jan 22, 2007 | 21.85 | 21.86 | 21.08 | 21.35 | 805,908 | -0.52(-2.38%) |
Jan 19, 2007 | 21.93 | 22.05 | 21.68 | 21.87 | 741,258 | -0.13(-0.58%) |
Jan 18, 2007 | 22.75 | 22.86 | 21.90 | 22.00 | 704,490 | -0.90(-3.91%) |
Jan 17, 2007 | 23.10 | 23.19 | 22.55 | 22.89 | 994,000 | -0.29(-1.26%) |
Jan 16, 2007 | 23.69 | 23.71 | 22.91 | 23.19 | 839,042 | -0.46(-1.96%) |
Jan 12, 2007 | 23.24 | 23.75 | 23.19 | 23.65 | 1,003,903 | +0.50(+2.17%) |
Jan 11, 2007 | 22.28 | 23.30 | 21.80 | 23.15 | 1,359,995 | +0.88(+3.94%) |
Jan 10, 2007 | 22.23 | 22.36 | 21.80 | 22.27 | 1,098,757 | +0.03(+0.14%) |
Jan 09, 2007 | 22.60 | 22.70 | 21.93 | 22.24 | 713,354 | -0.30(-1.32%) |
Jan 08, 2007 | 22.22 | 22.65 | 22.16 | 22.54 | 897,734 | +0.37(+1.66%) |
Jan 05, 2007 | 22.25 | 22.40 | 22.01 | 22.17 | 819,702 | -0.29(-1.30%) |
Jan 04, 2007 | 22.73 | 22.73 | 21.97 | 22.46 | 855,004 | -0.35(-1.53%) |
Jan 03, 2007 | 23.58 | 23.59 | 22.37 | 22.81 | 1,275,098 | -0.59(-2.52%) |
Dec 29, 2006 | 23.63 | 23.78 | 23.18 | 23.40 | 598,277 | -0.18(-0.78%) |
Dec 28, 2006 | 23.84 | 23.84 | 23.39 | 23.59 | 447,462 | -0.25(-1.07%) |
Dec 27, 2006 | 23.31 | 23.88 | 23.27 | 23.84 | 378,665 | +0.62(+2.68%) |
Dec 26, 2006 | 22.90 | 23.39 | 22.86 | 23.22 | 427,018 | +0.27(+1.16%) |
Dec 22, 2006 | 23.20 | 23.20 | 22.59 | 22.95 | 660,037 | -0.17(-0.71%) |
Dec 21, 2006 | 23.87 | 24.01 | 22.96 | 23.12 | 866,165 | -0.70(-2.93%) |
Dec 20, 2006 | 23.72 | 24.58 | 23.71 | 23.81 | 619,242 | +0.08(+0.32%) |
Dec 19, 2006 | 24.13 | 24.25 | 23.53 | 23.74 | 887,793 | -0.42(-1.73%) |
Dec 18, 2006 | 24.70 | 25.05 | 24.06 | 24.16 | 927,933 | -0.21(-0.86%) |
Dec 15, 2006 | 25.29 | 25.33 | 24.37 | 24.37 | 1,790,634 | -0.69(-2.76%) |
Dec 14, 2006 | 23.81 | 25.43 | 23.76 | 25.06 | 1,850,842 | +1.37(+5.76%) |
Dec 13, 2006 | 24.13 | 24.30 | 23.50 | 23.69 | 953,583 | -0.19(-0.80%) |
Dec 12, 2006 | 24.46 | 24.67 | 23.62 | 23.88 | 2,487,374 | +0.44(+1.90%) |
Dec 11, 2006 | 24.28 | 24.32 | 23.20 | 23.44 | 1,276,825 | -0.76(-3.12%) |
Dec 08, 2006 | 23.55 | 24.42 | 23.45 | 24.20 | 503,134 | +0.53(+2.25%) |
Dec 07, 2006 | 24.01 | 24.13 | 23.66 | 23.66 | 497,751 | -0.28(-1.17%) |
Dec 06, 2006 | 24.17 | 24.42 | 23.93 | 23.94 | 716,500 | -0.18(-0.76%) |
Dec 05, 2006 | 24.46 | 24.50 | 23.83 | 24.13 | 811,951 | -0.22(-0.91%) |
Dec 04, 2006 | 22.94 | 24.82 | 22.94 | 24.35 | 2,142,320 | +1.56(+6.86%) |
Dec 01, 2006 | 23.00 | 23.02 | 22.30 | 22.79 | 854,034 | -0.19(-0.83%) |
Nov 30, 2006 | 23.52 | 23.52 | 22.86 | 22.98 | 704,032 | -0.43(-1.82%) |
Nov 29, 2006 | 23.13 | 23.52 | 22.98 | 23.40 | 691,924 | +0.57(+2.47%) |
Nov 28, 2006 | 22.36 | 22.87 | 22.26 | 22.84 | 787,881 | +0.37(+1.67%) |
Nov 27, 2006 | 23.60 | 23.60 | 22.39 | 22.46 | 1,610,649 | -1.20(-5.07%) |
Nov 24, 2006 | 23.75 | 24.11 | 23.53 | 23.66 | 458,718 | -0.10(-0.40%) |
Nov 22, 2006 | 23.97 | 24.67 | 23.65 | 23.76 | 1,797,746 | -0.20(-0.85%) |
Nov 21, 2006 | 22.47 | 23.96 | 22.47 | 23.96 | 1,675,443 | +1.49(+6.64%) |
Nov 20, 2006 | 21.26 | 22.54 | 21.26 | 22.47 | 1,561,266 | +1.12(+5.23%) |
Nov 17, 2006 | 20.95 | 21.43 | 20.69 | 21.35 | 1,099,431 | +0.04(+0.18%) |
Nov 16, 2006 | 21.34 | 22.08 | 21.19 | 21.31 | 1,696,407 | -0.03(-0.12%) |
Nov 15, 2006 | 20.70 | 22.30 | 20.23 | 21.34 | 7,577,279 | +4.40(+25.98%) |
Nov 14, 2006 | 17.10 | 17.15 | 16.56 | 16.94 | 1,031,036 | -0.10(-0.60%) |
Nov 13, 2006 | 16.83 | 17.13 | 16.67 | 17.04 | 720,884 | +0.30(+1.82%) |
Nov 10, 2006 | 16.31 | 16.73 | 16.28 | 16.73 | 659,029 | +0.42(+2.57%) |
Nov 09, 2006 | 15.88 | 16.83 | 15.81 | 16.31 | 1,364,820 | +0.66(+4.22%) |
Nov 08, 2006 | 15.46 | 15.67 | 15.11 | 15.65 | 811,164 | +0.19(+1.23%) |
Nov 07, 2006 | 15.21 | 15.47 | 15.02 | 15.46 | 521,178 | +0.29(+1.93%) |
Nov 06, 2006 | 14.94 | 15.20 | 14.92 | 15.17 | 485,347 | +0.35(+2.36%) |
Nov 03, 2006 | 14.80 | 15.04 | 14.74 | 14.82 | 310,219 | +0.14(+0.95%) |
Nov 02, 2006 | 14.38 | 14.90 | 14.27 | 14.68 | 456,357 | +0.34(+2.35%) |