Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.30 | 22.51 | 22.00 | 22.04 | 37,227 | -0.36(-1.61%) |
Jan 30, 2007 | 22.78 | 22.93 | 22.29 | 22.40 | 25,592 | -0.35(-1.54%) |
Jan 29, 2007 | 22.64 | 23.14 | 22.57 | 22.75 | 66,604 | +0.00(+0.00%) |
Jan 26, 2007 | 23.05 | 23.30 | 22.65 | 22.75 | 46,957 | -0.19(-0.83%) |
Jan 25, 2007 | 23.64 | 23.90 | 22.89 | 22.94 | 75,196 | -0.66(-2.80%) |
Jan 24, 2007 | 23.97 | 24.20 | 23.46 | 23.60 | 67,749 | -0.45(-1.87%) |
Jan 23, 2007 | 23.62 | 24.32 | 23.62 | 24.05 | 109,095 | +0.43(+1.82%) |
Jan 22, 2007 | 22.25 | 23.72 | 22.10 | 23.62 | 125,489 | +1.44(+6.49%) |
Jan 19, 2007 | 22.22 | 22.45 | 22.12 | 22.18 | 31,383 | -0.01(-0.05%) |
Jan 18, 2007 | 22.08 | 22.31 | 21.80 | 22.19 | 61,378 | +0.05(+0.23%) |
Jan 17, 2007 | 22.36 | 22.55 | 21.98 | 22.14 | 44,548 | -0.34(-1.51%) |
Jan 16, 2007 | 21.91 | 22.50 | 21.68 | 22.48 | 90,363 | +0.68(+3.12%) |
Jan 12, 2007 | 21.80 | 22.14 | 21.44 | 21.80 | 88,986 | -0.08(-0.37%) |
Jan 11, 2007 | 21.74 | 21.90 | 21.47 | 21.88 | 51,411 | +0.22(+1.02%) |
Jan 10, 2007 | 20.99 | 21.80 | 20.75 | 21.66 | 97,517 | +0.72(+3.44%) |
Jan 09, 2007 | 20.70 | 20.98 | 20.60 | 20.94 | 76,887 | +0.04(+0.19%) |
Jan 08, 2007 | 20.85 | 21.33 | 20.50 | 20.90 | 62,688 | +0.10(+0.48%) |
Jan 05, 2007 | 21.39 | 21.87 | 20.72 | 20.80 | 66,347 | -0.70(-3.26%) |
Jan 04, 2007 | 20.15 | 21.55 | 20.04 | 21.50 | 54,920 | +1.30(+6.44%) |
Jan 03, 2007 | 20.25 | 20.34 | 20.10 | 20.20 | 50,838 | +0.09(+0.45%) |
Dec 29, 2006 | 20.52 | 20.52 | 20.09 | 20.11 | 85,878 | -0.49(-2.38%) |
Dec 28, 2006 | 20.63 | 20.88 | 20.43 | 20.60 | 43,029 | +0.04(+0.19%) |
Dec 27, 2006 | 20.02 | 20.77 | 20.02 | 20.56 | 64,003 | +0.48(+2.39%) |
Dec 26, 2006 | 20.70 | 20.70 | 20.05 | 20.08 | 66,279 | -0.62(-3.00%) |
Dec 22, 2006 | 20.98 | 21.33 | 20.60 | 20.70 | 47,729 | -0.20(-0.96%) |
Dec 21, 2006 | 21.49 | 21.55 | 20.80 | 20.90 | 52,892 | -0.67(-3.11%) |
Dec 20, 2006 | 21.37 | 21.59 | 21.28 | 21.57 | 42,171 | +0.32(+1.51%) |
Dec 19, 2006 | 21.26 | 22.02 | 21.16 | 21.25 | 88,831 | -0.12(-0.56%) |
Dec 18, 2006 | 21.33 | 22.10 | 20.87 | 21.37 | 94,575 | +0.14(+0.66%) |
Dec 15, 2006 | 22.15 | 22.80 | 20.72 | 21.23 | 385,110 | -0.93(-4.20%) |
Dec 14, 2006 | 20.80 | 22.68 | 20.80 | 22.16 | 86,987 | +1.29(+6.18%) |
Dec 13, 2006 | 20.95 | 21.25 | 20.78 | 20.87 | 47,942 | -0.14(-0.67%) |
Dec 12, 2006 | 21.26 | 21.26 | 20.72 | 21.01 | 181,809 | -0.27(-1.27%) |
Dec 11, 2006 | 21.18 | 21.52 | 20.99 | 21.28 | 22,182 | +0.21(+1.00%) |
Dec 08, 2006 | 21.13 | 21.49 | 21.00 | 21.07 | 14,239 | -0.01(-0.05%) |
Dec 07, 2006 | 20.80 | 21.28 | 20.80 | 21.08 | 42,369 | +0.18(+0.86%) |
Dec 06, 2006 | 20.27 | 21.51 | 20.27 | 20.90 | 124,170 | +0.52(+2.55%) |
Dec 05, 2006 | 20.03 | 20.64 | 20.03 | 20.38 | 155,582 | -0.02(-0.10%) |
Dec 04, 2006 | 21.50 | 22.07 | 19.77 | 20.40 | 408,982 | -1.25(-5.77%) |
Dec 01, 2006 | 22.28 | 22.55 | 21.47 | 21.65 | 106,658 | -0.76(-3.39%) |
Nov 30, 2006 | 22.57 | 22.95 | 22.35 | 22.41 | 50,000 | -0.32(-1.41%) |
Nov 29, 2006 | 22.31 | 23.10 | 22.06 | 22.73 | 133,476 | +0.48(+2.16%) |
Nov 28, 2006 | 22.02 | 22.34 | 21.81 | 22.25 | 68,325 | +0.01(+0.04%) |
Nov 27, 2006 | 22.07 | 22.34 | 21.77 | 22.24 | 83,849 | -0.16(-0.71%) |
Nov 24, 2006 | 22.15 | 22.60 | 21.71 | 22.40 | 54,162 | +0.24(+1.08%) |
Nov 22, 2006 | 21.59 | 23.31 | 21.40 | 22.16 | 487,115 | -0.57(-2.51%) |
Nov 21, 2006 | 24.39 | 24.85 | 22.50 | 22.73 | 307,740 | -1.90(-7.71%) |
Nov 20, 2006 | 24.50 | 25.14 | 24.00 | 24.63 | 343,718 | -1.62(-6.17%) |
Nov 17, 2006 | 26.94 | 26.94 | 25.94 | 26.25 | 126,106 | -0.64(-2.38%) |
Nov 16, 2006 | 27.17 | 28.88 | 25.91 | 26.89 | 338,654 | -0.21(-0.77%) |
Nov 15, 2006 | 25.90 | 27.22 | 25.00 | 27.10 | 339,451 | +1.20(+4.63%) |
Nov 14, 2006 | 23.65 | 26.29 | 23.27 | 25.90 | 474,181 | +2.40(+10.21%) |
Nov 13, 2006 | 23.28 | 23.72 | 23.25 | 23.50 | 94,755 | +0.21(+0.90%) |
Nov 10, 2006 | 24.00 | 25.06 | 22.89 | 23.29 | 335,982 | +0.78(+3.47%) |
Nov 09, 2006 | 22.58 | 22.70 | 22.50 | 22.51 | 121,981 | +0.01(+0.04%) |
Nov 08, 2006 | 23.07 | 23.11 | 22.39 | 22.50 | 173,841 | -0.90(-3.85%) |
Nov 07, 2006 | 23.09 | 23.60 | 23.00 | 23.40 | 115,256 | -0.15(-0.64%) |
Nov 06, 2006 | 23.60 | 23.70 | 23.02 | 23.55 | 27,831 | +0.01(+0.04%) |
Nov 03, 2006 | 23.30 | 24.00 | 23.00 | 23.54 | 114,934 | +0.42(+1.82%) |
Nov 02, 2006 | 22.06 | 23.50 | 21.88 | 23.12 | 191,778 | +0.88(+3.96%) |