Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.65 | 24.17 | 22.53 | 23.98 | 715,855 | +1.37(+6.06%) |
Jan 30, 2007 | 22.37 | 22.71 | 22.17 | 22.61 | 307,605 | +0.37(+1.66%) |
Jan 29, 2007 | 22.35 | 22.51 | 21.95 | 22.24 | 308,125 | -0.20(-0.89%) |
Jan 26, 2007 | 22.38 | 22.49 | 22.10 | 22.44 | 331,480 | +0.05(+0.22%) |
Jan 25, 2007 | 22.28 | 22.57 | 22.11 | 22.39 | 627,056 | +0.30(+1.36%) |
Jan 24, 2007 | 21.36 | 22.55 | 21.33 | 22.09 | 530,949 | +1.35(+6.51%) |
Jan 23, 2007 | 20.78 | 20.99 | 20.57 | 20.74 | 269,211 | +0.09(+0.44%) |
Jan 22, 2007 | 21.12 | 21.28 | 20.59 | 20.65 | 138,290 | -0.48(-2.27%) |
Jan 19, 2007 | 21.15 | 21.44 | 21.01 | 21.13 | 178,370 | -0.09(-0.42%) |
Jan 18, 2007 | 21.55 | 21.74 | 21.16 | 21.22 | 211,522 | -0.34(-1.58%) |
Jan 17, 2007 | 21.38 | 21.72 | 21.16 | 21.56 | 213,081 | +0.16(+0.75%) |
Jan 16, 2007 | 21.70 | 21.93 | 21.25 | 21.40 | 175,887 | -0.26(-1.20%) |
Jan 12, 2007 | 21.75 | 22.00 | 21.55 | 21.66 | 122,385 | -0.06(-0.28%) |
Jan 11, 2007 | 21.77 | 21.90 | 21.58 | 21.72 | 145,067 | +0.02(+0.09%) |
Jan 10, 2007 | 21.20 | 21.88 | 21.10 | 21.70 | 344,138 | +0.30(+1.40%) |
Jan 09, 2007 | 21.39 | 21.62 | 21.35 | 21.40 | 261,571 | -0.10(-0.47%) |
Jan 08, 2007 | 21.30 | 21.70 | 21.18 | 21.50 | 295,988 | +0.24(+1.13%) |
Jan 05, 2007 | 20.91 | 21.37 | 20.91 | 21.26 | 325,734 | +0.30(+1.43%) |
Jan 04, 2007 | 20.20 | 21.03 | 20.20 | 20.96 | 260,591 | +0.77(+3.81%) |
Jan 03, 2007 | 21.17 | 21.17 | 20.09 | 20.19 | 217,118 | -0.74(-3.54%) |
Dec 29, 2006 | 20.99 | 21.27 | 20.84 | 20.93 | 105,401 | -0.13(-0.62%) |
Dec 28, 2006 | 21.20 | 21.20 | 20.92 | 21.06 | 159,509 | -0.12(-0.57%) |
Dec 27, 2006 | 21.10 | 21.22 | 21.06 | 21.18 | 119,568 | +0.06(+0.28%) |
Dec 26, 2006 | 20.92 | 21.21 | 20.91 | 21.12 | 123,731 | +0.13(+0.62%) |
Dec 22, 2006 | 21.04 | 21.16 | 20.75 | 20.99 | 274,894 | -0.09(-0.43%) |
Dec 21, 2006 | 20.57 | 21.10 | 20.54 | 21.08 | 247,726 | +0.58(+2.83%) |
Dec 20, 2006 | 20.44 | 20.84 | 20.37 | 20.50 | 205,009 | +0.10(+0.49%) |
Dec 19, 2006 | 20.61 | 20.68 | 20.02 | 20.40 | 468,165 | +1.48(+7.82%) |
Dec 18, 2006 | 19.61 | 19.86 | 18.84 | 18.92 | 148,503 | -0.83(-4.20%) |
Dec 15, 2006 | 19.55 | 19.82 | 19.53 | 19.75 | 200,481 | +0.23(+1.18%) |
Dec 14, 2006 | 19.31 | 19.90 | 19.31 | 19.52 | 144,587 | +0.19(+0.98%) |
Dec 13, 2006 | 19.52 | 19.78 | 19.21 | 19.33 | 143,420 | -0.07(-0.36%) |
Dec 12, 2006 | 19.62 | 20.00 | 19.38 | 19.40 | 130,358 | -0.16(-0.82%) |
Dec 11, 2006 | 19.09 | 19.95 | 19.00 | 19.56 | 193,464 | +0.73(+3.88%) |
Dec 08, 2006 | 18.68 | 19.29 | 18.57 | 18.83 | 136,038 | +0.18(+0.97%) |
Dec 07, 2006 | 18.75 | 18.80 | 18.53 | 18.65 | 110,564 | -0.04(-0.21%) |
Dec 06, 2006 | 18.65 | 18.91 | 18.62 | 18.69 | 62,620 | -0.04(-0.21%) |
Dec 05, 2006 | 18.80 | 19.08 | 18.67 | 18.73 | 105,996 | +0.02(+0.11%) |
Dec 04, 2006 | 18.66 | 18.97 | 18.66 | 18.71 | 115,967 | +0.06(+0.32%) |
Dec 01, 2006 | 18.98 | 18.98 | 18.64 | 18.65 | 143,656 | -0.34(-1.79%) |
Nov 30, 2006 | 19.15 | 19.29 | 18.98 | 18.99 | 131,500 | -0.15(-0.78%) |
Nov 29, 2006 | 19.24 | 19.39 | 19.06 | 19.14 | 83,936 | -0.11(-0.57%) |
Nov 28, 2006 | 19.00 | 19.26 | 19.00 | 19.25 | 121,507 | +0.22(+1.16%) |
Nov 27, 2006 | 19.42 | 19.63 | 19.00 | 19.03 | 141,168 | -0.46(-2.36%) |
Nov 24, 2006 | 19.39 | 19.64 | 19.39 | 19.49 | 22,015 | -0.07(-0.36%) |
Nov 22, 2006 | 19.46 | 19.70 | 19.40 | 19.56 | 59,354 | +0.06(+0.31%) |
Nov 21, 2006 | 19.67 | 19.74 | 19.40 | 19.50 | 116,879 | -0.25(-1.27%) |
Nov 20, 2006 | 20.00 | 20.17 | 19.60 | 19.75 | 163,844 | -0.20(-1.00%) |
Nov 17, 2006 | 20.30 | 20.30 | 19.77 | 19.95 | 124,114 | -0.32(-1.58%) |
Nov 16, 2006 | 20.18 | 20.49 | 20.18 | 20.27 | 88,113 | +0.11(+0.55%) |
Nov 15, 2006 | 20.29 | 20.51 | 20.04 | 20.16 | 163,993 | -0.07(-0.35%) |
Nov 14, 2006 | 19.74 | 20.24 | 19.73 | 20.23 | 98,568 | +0.49(+2.48%) |
Nov 13, 2006 | 19.62 | 19.79 | 19.51 | 19.74 | 76,651 | +0.12(+0.61%) |
Nov 10, 2006 | 19.23 | 19.75 | 19.17 | 19.62 | 276,656 | +0.35(+1.82%) |
Nov 09, 2006 | 20.07 | 20.07 | 19.19 | 19.27 | 205,551 | -0.80(-3.99%) |
Nov 08, 2006 | 19.55 | 20.18 | 19.39 | 20.07 | 288,498 | -0.15(-0.74%) |
Nov 07, 2006 | 20.18 | 20.60 | 20.00 | 20.22 | 148,912 | +0.05(+0.25%) |
Nov 06, 2006 | 20.26 | 20.53 | 20.15 | 20.17 | 114,929 | -0.06(-0.30%) |
Nov 03, 2006 | 20.22 | 20.49 | 20.05 | 20.23 | 104,494 | -0.06(-0.30%) |
Nov 02, 2006 | 20.18 | 20.59 | 20.18 | 20.29 | 104,060 | +0.02(+0.10%) |