Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.74 | 23.18 | 22.43 | 23.00 | 64,097 | +0.20(+0.88%) |
Jan 30, 2007 | 23.01 | 23.05 | 22.39 | 22.80 | 34,450 | -0.12(-0.52%) |
Jan 29, 2007 | 22.54 | 23.16 | 22.54 | 22.92 | 65,182 | +0.40(+1.79%) |
Jan 26, 2007 | 22.89 | 22.89 | 22.23 | 22.52 | 49,540 | -0.38(-1.64%) |
Jan 25, 2007 | 22.82 | 23.10 | 22.75 | 22.89 | 79,295 | -0.07(-0.32%) |
Jan 24, 2007 | 23.06 | 23.06 | 22.70 | 22.97 | 107,979 | -0.01(-0.04%) |
Jan 23, 2007 | 22.29 | 23.51 | 22.21 | 22.98 | 128,649 | +0.70(+3.17%) |
Jan 22, 2007 | 22.33 | 22.50 | 22.17 | 22.27 | 65,315 | +0.03(+0.12%) |
Jan 19, 2007 | 22.13 | 22.46 | 22.13 | 22.24 | 88,644 | +0.00(+0.00%) |
Jan 18, 2007 | 22.42 | 22.58 | 22.19 | 22.24 | 58,272 | -0.24(-1.06%) |
Jan 17, 2007 | 23.06 | 23.17 | 22.46 | 22.48 | 44,693 | -0.65(-2.81%) |
Jan 16, 2007 | 23.46 | 23.46 | 22.97 | 23.13 | 78,465 | -0.25(-1.06%) |
Jan 12, 2007 | 23.45 | 23.45 | 23.24 | 23.38 | 32,745 | -0.04(-0.16%) |
Jan 11, 2007 | 22.75 | 23.44 | 22.67 | 23.42 | 62,625 | +0.78(+3.44%) |
Jan 10, 2007 | 22.03 | 22.75 | 22.03 | 22.64 | 41,530 | +0.49(+2.23%) |
Jan 09, 2007 | 22.34 | 22.34 | 21.95 | 22.14 | 42,170 | -0.18(-0.82%) |
Jan 08, 2007 | 22.11 | 22.41 | 21.81 | 22.33 | 50,380 | +0.18(+0.83%) |
Jan 05, 2007 | 22.63 | 22.63 | 21.92 | 22.14 | 80,258 | -0.66(-2.89%) |
Jan 04, 2007 | 22.72 | 22.82 | 22.27 | 22.80 | 108,712 | -0.04(-0.16%) |
Jan 03, 2007 | 22.06 | 23.30 | 21.91 | 22.84 | 142,791 | +0.98(+4.48%) |
Dec 29, 2006 | 22.33 | 22.71 | 21.83 | 21.86 | 63,289 | -0.55(-2.45%) |
Dec 28, 2006 | 22.77 | 22.82 | 22.06 | 22.41 | 69,743 | -0.44(-1.92%) |
Dec 27, 2006 | 22.46 | 22.88 | 22.28 | 22.85 | 65,406 | +0.38(+1.71%) |
Dec 26, 2006 | 22.15 | 22.46 | 22.15 | 22.46 | 88,323 | +0.30(+1.36%) |
Dec 22, 2006 | 21.87 | 22.20 | 21.87 | 22.16 | 33,393 | +0.35(+1.59%) |
Dec 21, 2006 | 22.40 | 22.52 | 21.81 | 21.81 | 32,560 | -0.44(-1.97%) |
Dec 20, 2006 | 22.56 | 22.74 | 22.12 | 22.25 | 49,692 | -0.35(-1.54%) |
Dec 19, 2006 | 22.13 | 22.60 | 22.13 | 22.60 | 55,883 | +0.39(+1.77%) |
Dec 18, 2006 | 22.04 | 22.79 | 22.04 | 22.21 | 115,182 | +0.16(+0.75%) |
Dec 15, 2006 | 22.56 | 22.90 | 22.04 | 22.04 | 95,460 | -0.49(-2.15%) |
Dec 14, 2006 | 21.78 | 22.72 | 21.61 | 22.53 | 80,024 | +0.83(+3.84%) |
Dec 13, 2006 | 22.40 | 22.48 | 21.65 | 21.69 | 123,156 | -0.56(-2.51%) |
Dec 12, 2006 | 22.67 | 22.73 | 22.18 | 22.25 | 51,746 | -0.53(-2.33%) |
Dec 11, 2006 | 22.57 | 22.85 | 22.57 | 22.78 | 59,732 | +0.15(+0.65%) |
Dec 08, 2006 | 22.92 | 22.92 | 22.38 | 22.64 | 73,725 | -0.23(-1.00%) |
Dec 07, 2006 | 22.73 | 23.14 | 22.51 | 22.87 | 101,945 | +0.27(+1.22%) |
Dec 06, 2006 | 23.36 | 23.56 | 22.58 | 22.59 | 136,093 | -0.75(-3.22%) |
Dec 05, 2006 | 23.09 | 23.51 | 22.86 | 23.34 | 106,866 | +0.35(+1.51%) |
Dec 04, 2006 | 22.24 | 23.07 | 22.24 | 22.99 | 139,940 | +0.90(+4.06%) |
Dec 01, 2006 | 21.50 | 22.10 | 21.15 | 22.10 | 103,726 | +0.53(+2.46%) |
Nov 30, 2006 | 21.69 | 22.00 | 21.29 | 21.57 | 186,477 | -0.24(-1.09%) |
Nov 29, 2006 | 21.60 | 22.23 | 21.60 | 21.80 | 90,364 | +0.22(+1.02%) |
Nov 28, 2006 | 21.56 | 21.78 | 21.15 | 21.59 | 107,596 | +0.05(+0.25%) |
Nov 27, 2006 | 22.14 | 22.23 | 21.25 | 21.53 | 97,576 | -0.74(-3.33%) |
Nov 24, 2006 | 22.02 | 22.27 | 21.83 | 22.27 | 13,944 | +0.00(+0.00%) |
Nov 22, 2006 | 22.45 | 22.65 | 22.18 | 22.27 | 69,779 | -0.16(-0.69%) |
Nov 21, 2006 | 22.17 | 22.58 | 22.11 | 22.43 | 111,807 | +0.27(+1.20%) |
Nov 20, 2006 | 22.03 | 22.59 | 21.88 | 22.16 | 78,383 | +0.11(+0.50%) |
Nov 17, 2006 | 22.44 | 22.52 | 21.80 | 22.05 | 76,233 | -0.37(-1.63%) |
Nov 16, 2006 | 22.90 | 22.90 | 22.25 | 22.42 | 53,547 | -0.29(-1.29%) |
Nov 15, 2006 | 22.11 | 22.92 | 21.81 | 22.71 | 122,561 | +0.69(+3.12%) |
Nov 14, 2006 | 21.03 | 22.07 | 20.76 | 22.02 | 136,243 | +1.03(+4.88%) |
Nov 13, 2006 | 20.76 | 21.03 | 20.72 | 21.00 | 75,687 | +0.15(+0.70%) |
Nov 10, 2006 | 20.87 | 20.87 | 20.29 | 20.85 | 78,942 | +0.06(+0.31%) |
Nov 09, 2006 | 21.00 | 21.05 | 20.47 | 20.79 | 64,906 | -0.14(-0.66%) |
Nov 08, 2006 | 20.34 | 21.03 | 20.18 | 20.93 | 73,899 | +0.45(+2.19%) |
Nov 07, 2006 | 20.35 | 20.88 | 20.14 | 20.48 | 90,124 | +0.09(+0.45%) |
Nov 06, 2006 | 20.16 | 20.56 | 20.14 | 20.39 | 59,669 | +0.19(+0.95%) |
Nov 03, 2006 | 20.07 | 20.49 | 20.07 | 20.19 | 62,932 | +0.13(+0.64%) |
Nov 02, 2006 | 20.09 | 20.43 | 19.93 | 20.07 | 121,475 | -0.17(-0.86%) |