Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.87 | 18.94 | 18.43 | 18.73 | 1,819,193 | -0.61(-3.17%) |
Jan 30, 2007 | 19.23 | 19.38 | 18.86 | 19.34 | 857,280 | +0.14(+0.73%) |
Jan 29, 2007 | 19.08 | 19.30 | 18.90 | 19.20 | 659,486 | +0.03(+0.16%) |
Jan 26, 2007 | 19.26 | 19.27 | 19.01 | 19.17 | 380,770 | -0.09(-0.48%) |
Jan 25, 2007 | 19.40 | 19.46 | 19.15 | 19.26 | 793,883 | -0.10(-0.52%) |
Jan 24, 2007 | 19.40 | 19.42 | 19.25 | 19.36 | 811,279 | +0.05(+0.28%) |
Jan 23, 2007 | 18.90 | 19.31 | 18.68 | 19.31 | 632,942 | +0.47(+2.47%) |
Jan 22, 2007 | 18.94 | 19.09 | 18.59 | 18.84 | 481,020 | -0.04(-0.21%) |
Jan 19, 2007 | 18.25 | 18.90 | 17.97 | 18.88 | 958,561 | +0.64(+3.49%) |
Jan 18, 2007 | 18.24 | 18.72 | 18.08 | 18.25 | 2,183,083 | -1.75(-8.77%) |
Jan 17, 2007 | 20.14 | 20.23 | 19.80 | 20.00 | 364,534 | -0.23(-1.11%) |
Jan 16, 2007 | 20.02 | 20.22 | 20.02 | 20.22 | 284,772 | +0.24(+1.20%) |
Jan 12, 2007 | 20.10 | 20.15 | 19.92 | 19.98 | 295,854 | -0.16(-0.81%) |
Jan 11, 2007 | 20.17 | 20.28 | 20.02 | 20.15 | 196,119 | -0.02(-0.12%) |
Jan 10, 2007 | 20.23 | 20.37 | 20.02 | 20.17 | 166,095 | -0.20(-0.99%) |
Jan 09, 2007 | 20.22 | 20.38 | 19.95 | 20.37 | 254,491 | +0.12(+0.57%) |
Jan 08, 2007 | 20.24 | 20.39 | 19.93 | 20.26 | 296,884 | +0.00(+0.00%) |
Jan 05, 2007 | 20.37 | 20.60 | 20.14 | 20.26 | 231,554 | -0.23(-1.10%) |
Jan 04, 2007 | 20.52 | 20.57 | 20.32 | 20.48 | 390,563 | -0.04(-0.19%) |
Jan 03, 2007 | 20.60 | 20.82 | 20.23 | 20.52 | 460,145 | -0.02(-0.11%) |
Dec 29, 2006 | 20.95 | 20.95 | 20.54 | 20.54 | 204,366 | -0.40(-1.93%) |
Dec 28, 2006 | 20.80 | 21.00 | 20.71 | 20.95 | 244,182 | +0.03(+0.15%) |
Dec 27, 2006 | 20.89 | 20.95 | 20.81 | 20.91 | 261,578 | -0.03(-0.15%) |
Dec 26, 2006 | 21.12 | 21.25 | 20.85 | 20.95 | 390,434 | -0.16(-0.77%) |
Dec 22, 2006 | 21.20 | 21.25 | 21.03 | 21.11 | 310,543 | -0.09(-0.44%) |
Dec 21, 2006 | 20.94 | 21.30 | 20.94 | 21.20 | 520,450 | +0.26(+1.26%) |
Dec 20, 2006 | 20.71 | 21.02 | 20.41 | 20.94 | 361,570 | +0.21(+1.01%) |
Dec 19, 2006 | 20.46 | 20.78 | 20.37 | 20.73 | 431,539 | +0.28(+1.37%) |
Dec 18, 2006 | 20.77 | 20.84 | 20.29 | 20.45 | 237,997 | -0.26(-1.24%) |
Dec 15, 2006 | 20.46 | 20.71 | 20.29 | 20.71 | 397,779 | +0.27(+1.33%) |
Dec 14, 2006 | 20.36 | 20.64 | 20.36 | 20.43 | 302,941 | +0.04(+0.19%) |
Dec 13, 2006 | 19.87 | 20.39 | 19.87 | 20.39 | 289,282 | +0.50(+2.54%) |
Dec 12, 2006 | 20.13 | 20.18 | 19.63 | 19.89 | 302,554 | -0.16(-0.81%) |
Dec 11, 2006 | 19.97 | 20.15 | 19.87 | 20.05 | 191,867 | +0.02(+0.08%) |
Dec 08, 2006 | 19.75 | 20.18 | 19.45 | 20.04 | 173,053 | +0.27(+1.37%) |
Dec 07, 2006 | 19.91 | 20.09 | 19.73 | 19.77 | 241,476 | -0.23(-1.16%) |
Dec 06, 2006 | 19.82 | 20.15 | 19.74 | 20.00 | 244,698 | +0.16(+0.78%) |
Dec 05, 2006 | 19.66 | 20.02 | 19.61 | 19.84 | 246,244 | +0.30(+1.55%) |
Dec 04, 2006 | 19.39 | 19.63 | 19.31 | 19.54 | 285,030 | +0.15(+0.76%) |
Dec 01, 2006 | 19.34 | 19.70 | 19.01 | 19.39 | 260,933 | -0.31(-1.58%) |
Nov 30, 2006 | 19.57 | 19.87 | 19.54 | 19.70 | 322,398 | +0.04(+0.20%) |
Nov 29, 2006 | 19.56 | 19.80 | 19.55 | 19.67 | 504,858 | +0.26(+1.32%) |
Nov 28, 2006 | 19.32 | 19.53 | 19.28 | 19.41 | 251,914 | +0.01(+0.04%) |
Nov 27, 2006 | 19.64 | 19.72 | 19.11 | 19.40 | 393,913 | -0.37(-1.88%) |
Nov 24, 2006 | 19.46 | 19.82 | 19.42 | 19.77 | 134,912 | +0.12(+0.63%) |
Nov 22, 2006 | 19.67 | 19.98 | 19.53 | 19.65 | 214,416 | +0.03(+0.16%) |
Nov 21, 2006 | 19.58 | 19.67 | 19.36 | 19.62 | 153,210 | +0.00(+0.00%) |
Nov 20, 2006 | 19.61 | 19.67 | 19.44 | 19.62 | 217,767 | -0.07(-0.35%) |
Nov 17, 2006 | 19.40 | 19.69 | 19.38 | 19.69 | 428,189 | +0.29(+1.48%) |
Nov 16, 2006 | 19.48 | 19.48 | 19.33 | 19.40 | 270,340 | +0.03(+0.16%) |
Nov 15, 2006 | 19.60 | 19.65 | 19.29 | 19.37 | 395,846 | -0.19(-0.99%) |
Nov 14, 2006 | 19.01 | 19.63 | 18.74 | 19.56 | 475,737 | +0.54(+2.86%) |
Nov 13, 2006 | 18.97 | 19.20 | 18.92 | 19.02 | 301,266 | +0.05(+0.25%) |
Nov 10, 2006 | 18.94 | 19.04 | 18.73 | 18.97 | 393,527 | +0.01(+0.04%) |
Nov 09, 2006 | 19.09 | 19.22 | 18.92 | 18.97 | 452,801 | -0.11(-0.57%) |
Nov 08, 2006 | 19.19 | 19.48 | 19.05 | 19.08 | 406,155 | -0.25(-1.29%) |
Nov 07, 2006 | 19.37 | 19.50 | 19.18 | 19.32 | 592,996 | +0.08(+0.40%) |
Nov 06, 2006 | 18.98 | 19.35 | 18.94 | 19.25 | 507,693 | +0.26(+1.39%) |
Nov 03, 2006 | 19.09 | 19.32 | 18.92 | 18.98 | 435,920 | -0.03(-0.16%) |
Nov 02, 2006 | 17.66 | 19.17 | 17.66 | 19.01 | 756,644 | +0.11(+0.57%) |