Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.04 | 20.77 | 19.70 | 20.57 | 749,118 | +0.69(+3.49%) |
Jan 30, 2007 | 20.43 | 20.55 | 19.72 | 19.88 | 853,161 | -0.41(-2.04%) |
Jan 29, 2007 | 19.58 | 20.38 | 19.46 | 20.29 | 735,417 | +0.71(+3.65%) |
Jan 26, 2007 | 19.58 | 19.79 | 19.12 | 19.58 | 905,890 | +0.02(+0.11%) |
Jan 25, 2007 | 20.54 | 20.55 | 19.53 | 19.56 | 915,522 | -0.98(-4.76%) |
Jan 24, 2007 | 21.35 | 21.35 | 20.45 | 20.53 | 1,275,802 | -0.85(-3.99%) |
Jan 23, 2007 | 21.22 | 21.94 | 21.17 | 21.39 | 1,880,580 | +0.42(+2.00%) |
Jan 22, 2007 | 20.19 | 21.02 | 19.92 | 20.97 | 1,281,429 | +0.77(+3.79%) |
Jan 19, 2007 | 20.29 | 20.29 | 19.72 | 20.20 | 787,223 | -0.03(-0.13%) |
Jan 18, 2007 | 20.63 | 20.63 | 19.92 | 20.23 | 615,532 | -0.28(-1.39%) |
Jan 17, 2007 | 19.50 | 20.69 | 19.50 | 20.51 | 844,634 | +0.96(+4.89%) |
Jan 16, 2007 | 19.75 | 20.11 | 19.54 | 19.56 | 701,298 | -0.10(-0.53%) |
Jan 12, 2007 | 20.15 | 20.49 | 19.33 | 19.66 | 1,538,076 | -0.44(-2.19%) |
Jan 11, 2007 | 19.82 | 20.45 | 19.75 | 20.10 | 615,729 | +0.34(+1.73%) |
Jan 10, 2007 | 19.41 | 19.92 | 19.35 | 19.76 | 537,365 | +0.24(+1.25%) |
Jan 09, 2007 | 19.98 | 19.98 | 19.14 | 19.51 | 819,403 | -0.61(-3.03%) |
Jan 08, 2007 | 19.90 | 20.37 | 19.79 | 20.12 | 511,169 | +0.19(+0.96%) |
Jan 05, 2007 | 20.56 | 20.58 | 19.36 | 19.93 | 1,289,250 | -0.83(-4.01%) |
Jan 04, 2007 | 20.43 | 20.80 | 20.18 | 20.77 | 912,395 | -0.04(-0.17%) |
Jan 03, 2007 | 21.98 | 22.04 | 20.51 | 20.80 | 792,378 | -1.13(-5.14%) |
Dec 29, 2006 | 21.62 | 22.07 | 21.57 | 21.93 | 549,181 | +0.23(+1.07%) |
Dec 28, 2006 | 21.99 | 21.99 | 21.21 | 21.70 | 622,425 | -0.25(-1.15%) |
Dec 27, 2006 | 21.15 | 22.12 | 21.15 | 21.95 | 562,470 | +0.91(+4.30%) |
Dec 26, 2006 | 20.73 | 21.41 | 20.73 | 21.05 | 217,133 | +0.35(+1.70%) |
Dec 22, 2006 | 20.68 | 20.85 | 20.49 | 20.69 | 171,849 | +0.07(+0.33%) |
Dec 21, 2006 | 20.89 | 21.09 | 20.52 | 20.63 | 362,844 | -0.22(-1.07%) |
Dec 20, 2006 | 20.81 | 21.11 | 20.70 | 20.85 | 333,179 | +0.12(+0.60%) |
Dec 19, 2006 | 20.18 | 20.85 | 20.05 | 20.72 | 556,559 | +0.47(+2.30%) |
Dec 18, 2006 | 20.95 | 21.28 | 20.20 | 20.26 | 551,856 | -0.40(-1.93%) |
Dec 15, 2006 | 20.69 | 20.86 | 20.45 | 20.66 | 602,599 | +0.02(+0.08%) |
Dec 14, 2006 | 21.21 | 21.26 | 20.62 | 20.64 | 1,140,012 | +0.49(+2.41%) |
Dec 13, 2006 | 19.57 | 20.28 | 19.00 | 20.16 | 813,401 | +0.61(+3.12%) |
Dec 12, 2006 | 19.94 | 20.01 | 19.14 | 19.55 | 619,321 | -0.47(-2.33%) |
Dec 11, 2006 | 19.89 | 20.23 | 19.77 | 20.01 | 458,192 | +0.12(+0.60%) |
Dec 08, 2006 | 19.77 | 20.19 | 19.57 | 19.89 | 367,713 | +0.11(+0.55%) |
Dec 07, 2006 | 20.36 | 20.56 | 19.71 | 19.78 | 517,778 | -0.57(-2.82%) |
Dec 06, 2006 | 20.56 | 20.66 | 20.20 | 20.36 | 721,386 | -0.29(-1.40%) |
Dec 05, 2006 | 20.71 | 20.87 | 20.43 | 20.65 | 468,458 | -0.04(-0.18%) |
Dec 04, 2006 | 20.77 | 21.20 | 20.50 | 20.68 | 675,155 | +0.03(+0.15%) |
Dec 01, 2006 | 21.25 | 21.41 | 20.43 | 20.65 | 538,965 | -0.66(-3.11%) |
Nov 30, 2006 | 21.54 | 21.54 | 20.98 | 21.31 | 459,468 | -0.10(-0.48%) |
Nov 29, 2006 | 20.38 | 21.60 | 20.38 | 21.42 | 709,960 | +1.04(+5.10%) |
Nov 28, 2006 | 20.19 | 20.38 | 19.85 | 20.38 | 675,588 | +0.11(+0.54%) |
Nov 27, 2006 | 21.02 | 21.17 | 20.19 | 20.27 | 970,475 | -0.72(-3.43%) |
Nov 24, 2006 | 20.87 | 21.36 | 20.87 | 20.99 | 141,350 | -0.06(-0.29%) |
Nov 22, 2006 | 21.73 | 21.86 | 20.96 | 21.05 | 460,249 | -0.82(-3.76%) |
Nov 21, 2006 | 21.47 | 21.91 | 21.16 | 21.87 | 685,305 | +0.57(+2.70%) |
Nov 20, 2006 | 21.11 | 21.58 | 20.79 | 21.30 | 444,041 | +0.29(+1.38%) |
Nov 17, 2006 | 21.18 | 21.39 | 20.71 | 21.01 | 654,387 | -0.29(-1.38%) |
Nov 16, 2006 | 21.39 | 22.25 | 21.25 | 21.30 | 897,051 | +0.23(+1.10%) |
Nov 15, 2006 | 20.60 | 21.34 | 20.27 | 21.07 | 1,227,153 | +0.52(+2.54%) |
Nov 14, 2006 | 19.92 | 20.57 | 19.61 | 20.55 | 693,108 | +0.74(+3.73%) |
Nov 13, 2006 | 19.87 | 20.35 | 19.52 | 19.81 | 656,160 | -0.06(-0.29%) |
Nov 10, 2006 | 20.18 | 20.24 | 19.53 | 19.87 | 914,805 | -0.19(-0.93%) |
Nov 09, 2006 | 19.54 | 20.35 | 18.94 | 20.05 | 1,768,337 | +0.83(+4.33%) |
Nov 08, 2006 | 18.17 | 19.39 | 17.90 | 19.22 | 1,912,423 | +1.06(+5.84%) |
Nov 07, 2006 | 17.94 | 18.23 | 17.83 | 18.16 | 511,956 | +0.23(+1.27%) |
Nov 06, 2006 | 17.59 | 17.96 | 17.48 | 17.93 | 439,645 | +0.40(+2.27%) |
Nov 03, 2006 | 18.03 | 18.07 | 17.41 | 17.53 | 592,161 | -0.51(-2.81%) |
Nov 02, 2006 | 19.14 | 19.58 | 18.00 | 18.04 | 1,671,080 | +0.67(+3.84%) |