Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.22 | 22.22 | 22.11 | 22.11 | 8,092 | -0.03(-0.13%) |
Jan 30, 2007 | 22.22 | 22.54 | 22.08 | 22.14 | 8,749 | +0.01(+0.05%) |
Jan 29, 2007 | 21.91 | 22.13 | 21.91 | 22.13 | 13,889 | +0.13(+0.58%) |
Jan 26, 2007 | 22.24 | 22.27 | 21.89 | 22.00 | 4,812 | -0.21(-0.95%) |
Jan 25, 2007 | 22.19 | 22.27 | 22.10 | 22.21 | 2,406 | -0.10(-0.45%) |
Jan 24, 2007 | 22.45 | 22.45 | 22.19 | 22.31 | 3,827 | -0.01(-0.04%) |
Jan 23, 2007 | 22.14 | 22.32 | 22.14 | 22.32 | 3,827 | +0.19(+0.87%) |
Jan 22, 2007 | 22.09 | 22.21 | 22.09 | 22.13 | 3,718 | -0.02(-0.08%) |
Jan 19, 2007 | 22.51 | 22.51 | 22.14 | 22.15 | 2,843 | -0.43(-1.90%) |
Jan 18, 2007 | 22.08 | 22.58 | 22.08 | 22.58 | 7,436 | +0.57(+2.58%) |
Jan 17, 2007 | 22.12 | 22.23 | 21.80 | 22.01 | 5,796 | -0.16(-0.70%) |
Jan 16, 2007 | 22.45 | 22.45 | 22.14 | 22.16 | 6,780 | -0.31(-1.38%) |
Jan 12, 2007 | 22.08 | 22.59 | 22.08 | 22.48 | 14,545 | +0.41(+1.87%) |
Jan 11, 2007 | 21.89 | 22.09 | 21.86 | 22.06 | 4,921 | +0.22(+1.00%) |
Jan 10, 2007 | 21.33 | 21.85 | 21.33 | 21.84 | 10,608 | +0.48(+2.23%) |
Jan 09, 2007 | 21.58 | 21.58 | 21.35 | 21.37 | 6,015 | -0.14(-0.64%) |
Jan 08, 2007 | 21.21 | 21.58 | 21.17 | 21.51 | 8,967 | +0.34(+1.59%) |
Jan 05, 2007 | 21.50 | 21.73 | 21.17 | 21.17 | 5,905 | -0.41(-1.90%) |
Jan 04, 2007 | 21.35 | 21.76 | 21.27 | 21.58 | 10,936 | +0.22(+1.03%) |
Jan 03, 2007 | 21.62 | 21.75 | 21.24 | 21.36 | 7,327 | -0.09(-0.43%) |
Dec 29, 2006 | 21.30 | 21.64 | 21.30 | 21.45 | 9,186 | +0.25(+1.16%) |
Dec 28, 2006 | 21.53 | 21.61 | 21.20 | 21.20 | 4,265 | -0.10(-0.47%) |
Dec 27, 2006 | 21.41 | 21.49 | 21.30 | 21.30 | 1,531 | -0.03(-0.13%) |
Dec 26, 2006 | 21.22 | 21.33 | 21.22 | 21.33 | 1,421 | -0.06(-0.30%) |
Dec 22, 2006 | 21.44 | 21.48 | 21.30 | 21.40 | 656 | +0.06(+0.30%) |
Dec 21, 2006 | 20.89 | 21.46 | 20.85 | 21.33 | 14,107 | +0.26(+1.21%) |
Dec 20, 2006 | 21.07 | 21.30 | 21.07 | 21.08 | 1,640 | -0.06(-0.30%) |
Dec 19, 2006 | 21.07 | 21.21 | 21.07 | 21.14 | 11,155 | -0.03(-0.13%) |
Dec 18, 2006 | 21.37 | 21.37 | 21.12 | 21.17 | 3,609 | -0.19(-0.90%) |
Dec 15, 2006 | 21.17 | 21.36 | 21.17 | 21.36 | 4,593 | +0.18(+0.86%) |
Dec 14, 2006 | 21.41 | 21.45 | 21.12 | 21.18 | 4,702 | -0.42(-1.95%) |
Dec 13, 2006 | 21.88 | 21.88 | 21.60 | 21.60 | 4,046 | -0.15(-0.67%) |
Dec 12, 2006 | 21.55 | 21.90 | 21.55 | 21.74 | 2,406 | +0.05(+0.21%) |
Dec 11, 2006 | 21.62 | 21.84 | 21.62 | 21.70 | 9,405 | -0.08(-0.38%) |
Dec 08, 2006 | 21.12 | 21.89 | 21.05 | 21.78 | 9,952 | +0.67(+3.16%) |
Dec 07, 2006 | 21.11 | 21.11 | 21.11 | 21.11 | 109 | +0.03(+0.13%) |
Dec 06, 2006 | 21.12 | 21.24 | 20.94 | 21.09 | 1,968 | +0.05(+0.22%) |
Dec 05, 2006 | 21.33 | 21.33 | 21.04 | 21.04 | 15,201 | -0.11(-0.52%) |
Dec 04, 2006 | 20.85 | 21.16 | 20.85 | 21.15 | 8,311 | +0.09(+0.43%) |
Dec 01, 2006 | 20.94 | 21.30 | 20.94 | 21.06 | 5,030 | -0.01(-0.04%) |
Nov 30, 2006 | 21.34 | 21.34 | 21.02 | 21.07 | 6,343 | -0.09(-0.43%) |
Nov 29, 2006 | 20.97 | 21.16 | 20.97 | 21.16 | 984 | +0.04(+0.17%) |
Nov 28, 2006 | 21.58 | 21.58 | 21.12 | 21.12 | 7,436 | -0.47(-2.16%) |
Nov 27, 2006 | 21.37 | 21.59 | 21.37 | 21.59 | 437 | +0.17(+0.81%) |
Nov 24, 2006 | 21.30 | 21.41 | 21.28 | 21.41 | 546 | +0.20(+0.95%) |
Nov 22, 2006 | 20.57 | 22.28 | 20.57 | 21.21 | 21,763 | +0.81(+3.99%) |
Nov 21, 2006 | 20.12 | 20.53 | 20.12 | 20.40 | 4,155 | +0.28(+1.41%) |
Nov 20, 2006 | 20.35 | 20.37 | 20.12 | 20.12 | 3,609 | -0.37(-1.79%) |
Nov 17, 2006 | 20.71 | 20.75 | 20.39 | 20.48 | 2,952 | -0.37(-1.75%) |
Nov 16, 2006 | 20.85 | 20.98 | 20.85 | 20.85 | 874 | +0.12(+0.57%) |
Nov 15, 2006 | 20.57 | 20.75 | 20.57 | 20.73 | 1,531 | +0.29(+1.43%) |
Nov 14, 2006 | 20.35 | 20.56 | 20.35 | 20.44 | 6,343 | -0.03(-0.17%) |
Nov 13, 2006 | 20.13 | 20.47 | 20.13 | 20.47 | 7,436 | +0.12(+0.57%) |
Nov 10, 2006 | 20.07 | 20.39 | 20.03 | 20.35 | 7,108 | +0.19(+0.95%) |
Nov 09, 2006 | 20.18 | 20.20 | 20.13 | 20.16 | 2,952 | -0.05(-0.23%) |
Nov 08, 2006 | 20.17 | 20.35 | 20.13 | 20.21 | 5,905 | -0.19(-0.94%) |
Nov 07, 2006 | 20.76 | 20.76 | 20.34 | 20.40 | 7,327 | -0.19(-0.93%) |
Nov 06, 2006 | 20.25 | 20.60 | 20.25 | 20.59 | 4,483 | +0.25(+1.21%) |
Nov 03, 2006 | 19.84 | 20.56 | 19.84 | 20.34 | 4,483 | +0.67(+3.39%) |
Nov 02, 2006 | 19.20 | 19.75 | 19.16 | 19.68 | 22,419 | -1.24(-5.94%) |