Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.59 | 21.68 | 21.18 | 21.63 | 427,701 | -0.03(-0.14%) |
Jan 30, 2007 | 21.41 | 21.77 | 21.25 | 21.66 | 497,523 | +0.25(+1.15%) |
Jan 29, 2007 | 20.25 | 21.51 | 20.24 | 21.41 | 741,343 | +1.08(+5.30%) |
Jan 26, 2007 | 19.88 | 20.36 | 19.80 | 20.33 | 525,568 | +0.45(+2.26%) |
Jan 25, 2007 | 20.17 | 20.19 | 19.72 | 19.88 | 782,596 | -0.28(-1.37%) |
Jan 24, 2007 | 20.10 | 20.22 | 19.94 | 20.16 | 377,612 | +0.04(+0.19%) |
Jan 23, 2007 | 19.88 | 20.20 | 19.81 | 20.12 | 506,995 | +0.16(+0.79%) |
Jan 22, 2007 | 20.26 | 20.32 | 19.84 | 19.96 | 286,767 | -0.36(-1.77%) |
Jan 19, 2007 | 20.03 | 20.38 | 19.93 | 20.32 | 161,249 | +0.22(+1.08%) |
Jan 18, 2007 | 20.10 | 20.26 | 19.85 | 20.11 | 173,226 | +0.01(+0.04%) |
Jan 17, 2007 | 20.38 | 20.38 | 20.08 | 20.10 | 285,458 | -0.32(-1.57%) |
Jan 16, 2007 | 20.64 | 20.91 | 20.38 | 20.42 | 301,532 | -0.16(-0.76%) |
Jan 12, 2007 | 20.23 | 20.65 | 20.23 | 20.58 | 390,356 | +0.31(+1.51%) |
Jan 11, 2007 | 20.29 | 20.35 | 20.18 | 20.27 | 242,210 | -0.02(-0.11%) |
Jan 10, 2007 | 20.22 | 20.38 | 20.14 | 20.29 | 230,611 | -0.04(-0.18%) |
Jan 09, 2007 | 20.35 | 20.41 | 20.08 | 20.33 | 264,693 | -0.05(-0.26%) |
Jan 08, 2007 | 20.47 | 20.47 | 20.08 | 20.38 | 184,969 | -0.09(-0.44%) |
Jan 05, 2007 | 20.92 | 21.00 | 20.37 | 20.47 | 238,000 | -0.53(-2.53%) |
Jan 04, 2007 | 21.25 | 21.25 | 20.74 | 21.00 | 336,630 | -0.24(-1.13%) |
Jan 03, 2007 | 21.26 | 21.55 | 20.95 | 21.24 | 352,959 | +0.15(+0.71%) |
Dec 29, 2006 | 21.24 | 21.28 | 21.05 | 21.09 | 239,753 | -0.13(-0.63%) |
Dec 28, 2006 | 21.48 | 21.57 | 21.23 | 21.23 | 127,380 | -0.23(-1.08%) |
Dec 27, 2006 | 21.00 | 21.47 | 21.00 | 21.46 | 142,546 | +0.44(+2.10%) |
Dec 26, 2006 | 20.53 | 21.05 | 20.53 | 21.02 | 212,346 | +0.42(+2.03%) |
Dec 22, 2006 | 20.66 | 20.70 | 20.47 | 20.60 | 146,383 | -0.04(-0.18%) |
Dec 21, 2006 | 20.82 | 20.88 | 20.56 | 20.64 | 120,528 | -0.21(-1.00%) |
Dec 20, 2006 | 20.83 | 20.94 | 20.77 | 20.85 | 322,640 | +0.09(+0.43%) |
Dec 19, 2006 | 20.69 | 20.82 | 20.53 | 20.76 | 220,675 | -0.02(-0.11%) |
Dec 18, 2006 | 20.94 | 21.09 | 20.72 | 20.78 | 225,394 | -0.16(-0.75%) |
Dec 15, 2006 | 20.93 | 20.94 | 20.85 | 20.94 | 432,310 | +0.05(+0.25%) |
Dec 14, 2006 | 20.83 | 20.94 | 20.71 | 20.88 | 137,212 | +0.10(+0.50%) |
Dec 13, 2006 | 20.71 | 20.81 | 20.60 | 20.78 | 135,239 | +0.19(+0.94%) |
Dec 12, 2006 | 20.69 | 20.70 | 20.52 | 20.59 | 243,589 | -0.07(-0.33%) |
Dec 11, 2006 | 20.55 | 20.69 | 20.19 | 20.65 | 312,218 | +0.08(+0.40%) |
Dec 08, 2006 | 20.56 | 20.65 | 20.11 | 20.57 | 107,209 | -0.01(-0.04%) |
Dec 07, 2006 | 20.73 | 20.82 | 20.57 | 20.58 | 131,131 | -0.15(-0.72%) |
Dec 06, 2006 | 20.82 | 20.94 | 20.62 | 20.73 | 355,278 | -0.16(-0.79%) |
Dec 05, 2006 | 20.87 | 20.97 | 20.71 | 20.89 | 231,069 | +0.10(+0.50%) |
Dec 04, 2006 | 20.32 | 20.82 | 20.21 | 20.79 | 488,518 | +0.47(+2.32%) |
Dec 01, 2006 | 20.32 | 20.47 | 20.00 | 20.32 | 290,793 | +0.02(+0.07%) |
Nov 30, 2006 | 20.38 | 20.43 | 20.23 | 20.30 | 390,903 | -0.07(-0.33%) |
Nov 29, 2006 | 20.20 | 20.47 | 20.20 | 20.37 | 197,794 | +0.20(+1.00%) |
Nov 28, 2006 | 20.11 | 20.23 | 20.08 | 20.17 | 159,386 | +0.04(+0.22%) |
Nov 27, 2006 | 20.43 | 20.52 | 19.96 | 20.12 | 290,270 | -0.22(-1.10%) |
Nov 24, 2006 | 20.23 | 20.35 | 20.10 | 20.35 | 33,543 | -0.02(-0.11%) |
Nov 22, 2006 | 20.48 | 20.59 | 20.34 | 20.37 | 95,917 | -0.04(-0.18%) |
Nov 21, 2006 | 20.55 | 20.75 | 20.38 | 20.41 | 172,413 | -0.16(-0.80%) |
Nov 20, 2006 | 20.57 | 20.66 | 20.49 | 20.57 | 136,181 | -0.04(-0.22%) |
Nov 17, 2006 | 20.70 | 20.70 | 20.50 | 20.62 | 122,811 | -0.08(-0.40%) |
Nov 16, 2006 | 20.69 | 20.71 | 20.40 | 20.70 | 170,736 | +0.01(+0.04%) |
Nov 15, 2006 | 20.44 | 20.72 | 20.34 | 20.69 | 217,737 | +0.25(+1.24%) |
Nov 14, 2006 | 20.13 | 20.47 | 20.10 | 20.44 | 178,637 | +0.31(+1.52%) |
Nov 13, 2006 | 20.19 | 20.29 | 20.07 | 20.13 | 220,989 | -0.06(-0.30%) |
Nov 10, 2006 | 19.90 | 20.21 | 19.85 | 20.19 | 184,967 | +0.33(+1.66%) |
Nov 09, 2006 | 20.24 | 20.27 | 19.78 | 19.86 | 98,068 | -0.33(-1.63%) |
Nov 08, 2006 | 20.11 | 20.23 | 19.71 | 20.19 | 167,419 | +0.02(+0.11%) |
Nov 07, 2006 | 19.86 | 20.40 | 19.83 | 20.17 | 223,626 | +0.28(+1.39%) |
Nov 06, 2006 | 20.05 | 20.12 | 19.61 | 19.89 | 284,876 | -0.07(-0.37%) |
Nov 03, 2006 | 20.01 | 20.18 | 19.78 | 19.96 | 250,728 | -0.02(-0.08%) |
Nov 02, 2006 | 20.08 | 20.15 | 19.91 | 19.98 | 207,170 | -0.13(-0.63%) |