Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.24 | 20.34 | 19.71 | 19.91 | 609,504 | -0.39(-1.92%) |
Jan 30, 2007 | 21.03 | 21.14 | 20.15 | 20.30 | 528,678 | -0.65(-3.10%) |
Jan 29, 2007 | 20.42 | 21.03 | 20.31 | 20.95 | 805,206 | +0.42(+2.05%) |
Jan 26, 2007 | 20.09 | 20.54 | 19.93 | 20.53 | 357,522 | +0.44(+2.19%) |
Jan 25, 2007 | 20.23 | 20.51 | 19.94 | 20.09 | 721,177 | -0.13(-0.64%) |
Jan 24, 2007 | 19.65 | 20.29 | 19.54 | 20.22 | 459,479 | +0.68(+3.48%) |
Jan 23, 2007 | 19.78 | 19.90 | 19.50 | 19.54 | 863,474 | -0.35(-1.76%) |
Jan 22, 2007 | 19.44 | 20.24 | 19.44 | 19.89 | 677,151 | +0.45(+2.31%) |
Jan 19, 2007 | 19.61 | 19.62 | 19.04 | 19.44 | 721,437 | -0.24(-1.22%) |
Jan 18, 2007 | 20.02 | 20.22 | 19.21 | 19.68 | 862,386 | -0.44(-2.19%) |
Jan 17, 2007 | 20.83 | 21.04 | 19.93 | 20.12 | 1,337,919 | -0.84(-4.01%) |
Jan 16, 2007 | 20.88 | 21.62 | 20.76 | 20.96 | 1,391,936 | +0.20(+0.96%) |
Jan 12, 2007 | 20.59 | 21.13 | 20.44 | 20.76 | 686,768 | +0.12(+0.58%) |
Jan 11, 2007 | 20.85 | 20.85 | 20.38 | 20.64 | 929,982 | -0.17(-0.82%) |
Jan 10, 2007 | 19.18 | 20.87 | 19.10 | 20.81 | 2,152,833 | +1.48(+7.66%) |
Jan 09, 2007 | 18.74 | 19.46 | 18.56 | 19.33 | 626,542 | +0.56(+2.98%) |
Jan 08, 2007 | 18.22 | 18.97 | 18.01 | 18.77 | 635,544 | +0.62(+3.42%) |
Jan 05, 2007 | 18.85 | 18.96 | 18.11 | 18.15 | 737,852 | -0.81(-4.27%) |
Jan 04, 2007 | 18.77 | 19.13 | 18.11 | 18.96 | 444,515 | +0.03(+0.16%) |
Jan 03, 2007 | 19.49 | 19.66 | 18.42 | 18.93 | 1,094,347 | -0.46(-2.37%) |
Dec 29, 2006 | 18.98 | 19.47 | 18.74 | 19.39 | 2,036,990 | +0.33(+1.73%) |
Dec 28, 2006 | 19.44 | 19.44 | 18.94 | 19.06 | 470,807 | -0.44(-2.26%) |
Dec 27, 2006 | 19.17 | 19.54 | 19.13 | 19.50 | 535,319 | +0.32(+1.67%) |
Dec 26, 2006 | 18.70 | 19.22 | 18.65 | 19.18 | 410,845 | +0.48(+2.57%) |
Dec 22, 2006 | 18.82 | 18.88 | 18.55 | 18.70 | 390,720 | -0.06(-0.32%) |
Dec 21, 2006 | 18.92 | 18.98 | 18.53 | 18.76 | 745,617 | -0.10(-0.53%) |
Dec 20, 2006 | 19.07 | 19.17 | 18.80 | 18.86 | 409,148 | -0.18(-0.95%) |
Dec 19, 2006 | 19.01 | 19.07 | 17.89 | 19.04 | 1,075,817 | -0.11(-0.57%) |
Dec 18, 2006 | 19.86 | 20.36 | 19.02 | 19.15 | 1,388,339 | -0.67(-3.38%) |
Dec 15, 2006 | 20.17 | 20.39 | 19.67 | 19.82 | 615,773 | -0.30(-1.49%) |
Dec 14, 2006 | 19.18 | 20.36 | 19.02 | 20.12 | 993,935 | +0.89(+4.63%) |
Dec 13, 2006 | 19.51 | 19.70 | 19.10 | 19.23 | 985,569 | -0.32(-1.64%) |
Dec 12, 2006 | 19.62 | 19.81 | 19.03 | 19.55 | 869,591 | -0.29(-1.46%) |
Dec 11, 2006 | 19.99 | 19.99 | 19.50 | 19.84 | 1,101,656 | -0.15(-0.75%) |
Dec 08, 2006 | 19.25 | 20.14 | 18.95 | 19.99 | 6,376,913 | +0.72(+3.74%) |
Dec 07, 2006 | 18.75 | 19.83 | 18.48 | 19.27 | 1,720,124 | +0.52(+2.77%) |
Dec 06, 2006 | 18.67 | 18.83 | 18.45 | 18.75 | 1,437,138 | +0.02(+0.13%) |
Dec 05, 2006 | 18.49 | 18.78 | 18.13 | 18.73 | 578,021 | +0.21(+1.16%) |
Dec 04, 2006 | 18.14 | 18.52 | 17.97 | 18.51 | 449,688 | +0.38(+2.10%) |
Dec 01, 2006 | 18.15 | 18.95 | 17.58 | 18.13 | 836,157 | +0.15(+0.83%) |
Nov 30, 2006 | 16.80 | 18.06 | 16.79 | 17.98 | 1,272,600 | +1.28(+7.66%) |
Nov 29, 2006 | 16.20 | 16.73 | 16.20 | 16.70 | 424,053 | +0.45(+2.77%) |
Nov 28, 2006 | 16.03 | 16.29 | 15.88 | 16.25 | 239,202 | +0.18(+1.12%) |
Nov 27, 2006 | 16.10 | 16.17 | 15.98 | 16.07 | 406,178 | -0.06(-0.37%) |
Nov 24, 2006 | 16.19 | 16.26 | 15.97 | 16.13 | 92,367 | -0.18(-1.10%) |
Nov 22, 2006 | 16.27 | 16.39 | 15.99 | 16.31 | 217,869 | +0.04(+0.25%) |
Nov 21, 2006 | 16.30 | 16.40 | 16.12 | 16.27 | 206,473 | +0.14(+0.87%) |
Nov 20, 2006 | 16.00 | 16.35 | 16.00 | 16.13 | 254,364 | +0.13(+0.81%) |
Nov 17, 2006 | 15.90 | 16.09 | 15.59 | 16.00 | 253,137 | +0.00(+0.00%) |
Nov 16, 2006 | 16.57 | 16.60 | 15.99 | 16.00 | 396,470 | -0.49(-2.97%) |
Nov 15, 2006 | 16.24 | 16.73 | 16.16 | 16.49 | 357,685 | +0.29(+1.79%) |
Nov 14, 2006 | 16.09 | 16.35 | 16.02 | 16.20 | 328,644 | +0.07(+0.43%) |
Nov 13, 2006 | 16.14 | 16.35 | 16.06 | 16.13 | 241,709 | -0.11(-0.68%) |
Nov 10, 2006 | 15.71 | 16.27 | 15.71 | 16.24 | 272,258 | +0.24(+1.50%) |
Nov 09, 2006 | 16.35 | 16.42 | 15.68 | 16.00 | 691,301 | -0.42(-2.56%) |
Nov 08, 2006 | 16.82 | 17.14 | 16.34 | 16.42 | 462,853 | -0.52(-3.07%) |
Nov 07, 2006 | 16.99 | 17.20 | 16.90 | 16.94 | 481,680 | -0.08(-0.47%) |
Nov 06, 2006 | 17.35 | 17.37 | 16.89 | 17.02 | 420,835 | -0.36(-2.07%) |
Nov 03, 2006 | 17.17 | 17.38 | 16.88 | 17.38 | 676,850 | +0.40(+2.36%) |
Nov 02, 2006 | 16.33 | 17.22 | 16.20 | 16.98 | 855,508 | +0.54(+3.28%) |