Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.66 | 21.30 | 20.66 | 21.15 | 574,625 | +0.47(+2.26%) |
Jan 30, 2007 | 20.68 | 20.92 | 20.55 | 20.68 | 363,111 | +0.01(+0.07%) |
Jan 29, 2007 | 20.20 | 20.83 | 20.17 | 20.67 | 473,226 | +0.46(+2.27%) |
Jan 26, 2007 | 20.40 | 20.66 | 20.06 | 20.21 | 902,594 | -0.23(-1.12%) |
Jan 25, 2007 | 20.96 | 21.07 | 20.34 | 20.44 | 735,312 | -0.58(-2.77%) |
Jan 24, 2007 | 20.90 | 21.23 | 20.78 | 21.02 | 1,007,654 | +0.19(+0.93%) |
Jan 23, 2007 | 20.50 | 20.94 | 20.47 | 20.83 | 591,998 | +0.24(+1.19%) |
Jan 22, 2007 | 21.03 | 21.09 | 20.45 | 20.58 | 472,312 | -0.48(-2.28%) |
Jan 19, 2007 | 20.72 | 21.08 | 20.64 | 21.06 | 457,909 | +0.22(+1.03%) |
Jan 18, 2007 | 20.56 | 20.99 | 20.56 | 20.85 | 510,123 | +0.13(+0.62%) |
Jan 17, 2007 | 20.75 | 21.04 | 20.64 | 20.72 | 556,506 | -0.15(-0.72%) |
Jan 16, 2007 | 21.08 | 21.35 | 20.78 | 20.87 | 519,424 | -0.13(-0.62%) |
Jan 12, 2007 | 21.16 | 21.24 | 20.88 | 21.00 | 577,414 | -0.11(-0.54%) |
Jan 11, 2007 | 20.65 | 21.19 | 20.65 | 21.11 | 687,708 | +0.38(+1.84%) |
Jan 10, 2007 | 20.83 | 20.85 | 20.53 | 20.73 | 663,434 | -0.21(-0.99%) |
Jan 09, 2007 | 20.64 | 21.04 | 20.60 | 20.94 | 667,333 | +0.32(+1.57%) |
Jan 08, 2007 | 20.74 | 20.94 | 20.56 | 20.62 | 1,021,956 | -0.12(-0.59%) |
Jan 05, 2007 | 21.31 | 21.31 | 20.66 | 20.74 | 862,915 | -0.56(-2.63%) |
Jan 04, 2007 | 21.06 | 21.46 | 20.93 | 21.30 | 691,674 | +0.24(+1.16%) |
Jan 03, 2007 | 21.15 | 21.79 | 20.41 | 21.06 | 1,198,321 | -0.13(-0.61%) |
Dec 29, 2006 | 21.11 | 21.52 | 21.03 | 21.18 | 640,403 | +0.14(+0.65%) |
Dec 28, 2006 | 21.46 | 21.49 | 21.05 | 21.05 | 653,155 | -0.41(-1.91%) |
Dec 27, 2006 | 21.18 | 21.51 | 21.17 | 21.46 | 484,715 | +0.29(+1.39%) |
Dec 26, 2006 | 20.91 | 21.25 | 20.78 | 21.16 | 399,887 | +0.22(+1.06%) |
Dec 22, 2006 | 20.70 | 21.01 | 20.60 | 20.94 | 400,281 | +0.29(+1.43%) |
Dec 21, 2006 | 20.68 | 20.90 | 20.60 | 20.65 | 661,317 | +0.00(+0.00%) |
Dec 20, 2006 | 20.56 | 20.86 | 20.50 | 20.65 | 595,312 | +0.04(+0.21%) |
Dec 19, 2006 | 20.57 | 20.88 | 20.45 | 20.60 | 949,919 | -0.09(-0.45%) |
Dec 18, 2006 | 20.76 | 20.99 | 20.66 | 20.70 | 510,328 | -0.06(-0.28%) |
Dec 15, 2006 | 20.93 | 21.29 | 20.73 | 20.75 | 990,043 | -0.27(-1.26%) |
Dec 14, 2006 | 20.88 | 21.46 | 20.80 | 21.02 | 553,610 | +0.22(+1.07%) |
Dec 13, 2006 | 20.80 | 21.21 | 20.75 | 20.80 | 606,857 | +0.07(+0.35%) |
Dec 12, 2006 | 21.09 | 21.26 | 20.53 | 20.73 | 780,192 | -0.34(-1.60%) |
Dec 11, 2006 | 20.74 | 21.13 | 20.73 | 21.06 | 457,767 | +0.32(+1.52%) |
Dec 08, 2006 | 20.75 | 20.96 | 20.62 | 20.75 | 680,587 | +0.00(+0.00%) |
Dec 07, 2006 | 20.80 | 20.98 | 20.57 | 20.75 | 568,524 | +0.01(+0.07%) |
Dec 06, 2006 | 20.65 | 20.85 | 20.54 | 20.73 | 728,110 | +0.09(+0.45%) |
Dec 05, 2006 | 20.45 | 20.76 | 20.28 | 20.64 | 1,086,208 | +0.32(+1.55%) |
Dec 04, 2006 | 19.58 | 20.37 | 19.54 | 20.32 | 919,473 | +0.86(+4.43%) |
Dec 01, 2006 | 19.61 | 19.76 | 19.08 | 19.46 | 1,024,717 | -0.18(-0.91%) |
Nov 30, 2006 | 19.75 | 19.94 | 19.49 | 19.64 | 773,798 | -0.14(-0.69%) |
Nov 29, 2006 | 19.61 | 19.88 | 19.48 | 19.78 | 697,059 | +0.37(+1.92%) |
Nov 28, 2006 | 19.33 | 19.63 | 19.21 | 19.40 | 831,466 | -0.01(-0.07%) |
Nov 27, 2006 | 19.86 | 19.86 | 19.29 | 19.42 | 2,415,999 | -0.47(-2.35%) |
Nov 24, 2006 | 20.00 | 20.04 | 19.74 | 19.89 | 208,386 | -0.14(-0.68%) |
Nov 22, 2006 | 20.27 | 20.27 | 19.89 | 20.02 | 869,710 | -0.14(-0.71%) |
Nov 21, 2006 | 20.84 | 20.84 | 20.02 | 20.17 | 2,144,155 | -0.65(-3.14%) |
Nov 20, 2006 | 20.81 | 21.04 | 20.60 | 20.82 | 644,704 | -0.06(-0.28%) |
Nov 17, 2006 | 20.89 | 20.95 | 20.46 | 20.88 | 819,774 | +0.01(+0.03%) |
Nov 16, 2006 | 21.49 | 21.67 | 20.80 | 20.87 | 918,453 | -0.71(-3.29%) |
Nov 15, 2006 | 21.06 | 21.64 | 20.95 | 21.58 | 1,076,251 | +0.45(+2.11%) |
Nov 14, 2006 | 20.62 | 21.18 | 20.44 | 21.13 | 710,224 | +0.47(+2.29%) |
Nov 13, 2006 | 20.70 | 21.08 | 20.29 | 20.66 | 961,903 | -0.05(-0.24%) |
Nov 10, 2006 | 20.29 | 20.72 | 20.26 | 20.71 | 730,364 | +0.41(+2.02%) |
Nov 09, 2006 | 20.10 | 20.43 | 20.10 | 20.30 | 799,727 | +0.23(+1.14%) |
Nov 08, 2006 | 19.76 | 20.21 | 19.56 | 20.07 | 1,314,450 | +0.28(+1.41%) |
Nov 07, 2006 | 19.95 | 20.34 | 19.76 | 19.79 | 753,439 | -0.09(-0.43%) |
Nov 06, 2006 | 19.58 | 20.04 | 19.56 | 19.88 | 1,374,927 | +0.38(+1.95%) |
Nov 03, 2006 | 19.79 | 19.87 | 19.33 | 19.50 | 942,337 | -0.16(-0.80%) |
Nov 02, 2006 | 19.79 | 19.96 | 19.50 | 19.66 | 867,124 | -0.24(-1.19%) |