Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.67 | 19.94 | 19.46 | 19.76 | 441,776 | +0.05(+0.23%) |
Jan 30, 2007 | 19.71 | 19.85 | 19.61 | 19.72 | 503,785 | +0.01(+0.03%) |
Jan 29, 2007 | 19.73 | 19.79 | 19.42 | 19.71 | 641,289 | -0.09(-0.46%) |
Jan 26, 2007 | 20.18 | 20.18 | 19.64 | 19.80 | 584,217 | -0.22(-1.08%) |
Jan 25, 2007 | 20.30 | 20.44 | 19.91 | 20.02 | 814,045 | -0.69(-3.35%) |
Jan 24, 2007 | 20.52 | 20.78 | 20.49 | 20.71 | 344,626 | +0.14(+0.67%) |
Jan 23, 2007 | 20.52 | 20.81 | 20.44 | 20.57 | 465,186 | +0.04(+0.19%) |
Jan 22, 2007 | 20.48 | 20.72 | 20.45 | 20.53 | 686,460 | -0.01(-0.03%) |
Jan 19, 2007 | 20.23 | 20.62 | 20.23 | 20.54 | 486,532 | +0.26(+1.26%) |
Jan 18, 2007 | 21.36 | 21.36 | 20.19 | 20.28 | 746,946 | -1.22(-5.69%) |
Jan 17, 2007 | 21.44 | 21.72 | 21.42 | 21.51 | 246,037 | -0.04(-0.18%) |
Jan 16, 2007 | 21.81 | 21.93 | 21.41 | 21.55 | 286,555 | -0.29(-1.32%) |
Jan 12, 2007 | 21.71 | 21.98 | 21.65 | 21.84 | 214,529 | +0.07(+0.33%) |
Jan 11, 2007 | 21.53 | 21.89 | 21.43 | 21.76 | 445,651 | +0.22(+1.03%) |
Jan 10, 2007 | 21.37 | 21.67 | 21.17 | 21.54 | 666,833 | -0.07(-0.33%) |
Jan 09, 2007 | 21.80 | 21.84 | 21.31 | 21.61 | 440,676 | -0.14(-0.63%) |
Jan 08, 2007 | 21.82 | 21.90 | 21.60 | 21.75 | 581,290 | -0.12(-0.54%) |
Jan 05, 2007 | 22.51 | 22.51 | 21.70 | 21.87 | 424,788 | -0.63(-2.79%) |
Jan 04, 2007 | 21.98 | 22.63 | 21.87 | 22.50 | 708,591 | +0.43(+1.96%) |
Jan 03, 2007 | 22.35 | 22.55 | 21.84 | 22.07 | 517,739 | -0.15(-0.68%) |
Dec 29, 2006 | 22.23 | 22.28 | 22.05 | 22.22 | 376,442 | -0.03(-0.12%) |
Dec 28, 2006 | 22.58 | 22.69 | 22.24 | 22.24 | 258,765 | -0.32(-1.42%) |
Dec 27, 2006 | 22.12 | 22.68 | 22.08 | 22.56 | 333,144 | +0.46(+2.10%) |
Dec 26, 2006 | 21.36 | 22.14 | 21.36 | 22.10 | 274,585 | +0.67(+3.12%) |
Dec 22, 2006 | 21.58 | 21.67 | 21.26 | 21.43 | 351,125 | -0.18(-0.82%) |
Dec 21, 2006 | 22.15 | 22.15 | 21.54 | 21.61 | 263,929 | -0.48(-2.19%) |
Dec 20, 2006 | 21.50 | 22.16 | 21.50 | 22.09 | 390,778 | +0.67(+3.12%) |
Dec 19, 2006 | 21.44 | 21.61 | 21.11 | 21.42 | 371,889 | -0.18(-0.85%) |
Dec 18, 2006 | 21.86 | 21.93 | 21.48 | 21.61 | 290,284 | -0.16(-0.75%) |
Dec 15, 2006 | 21.50 | 22.01 | 21.40 | 21.77 | 545,231 | +0.34(+1.59%) |
Dec 14, 2006 | 21.47 | 21.80 | 21.38 | 21.43 | 272,924 | -0.05(-0.21%) |
Dec 13, 2006 | 21.84 | 21.84 | 21.37 | 21.48 | 199,874 | -0.16(-0.76%) |
Dec 12, 2006 | 21.58 | 21.74 | 21.31 | 21.64 | 336,311 | +0.03(+0.12%) |
Dec 11, 2006 | 21.66 | 21.92 | 21.48 | 21.61 | 175,514 | -0.10(-0.48%) |
Dec 08, 2006 | 21.94 | 22.23 | 21.36 | 21.72 | 365,098 | -0.35(-1.57%) |
Dec 07, 2006 | 21.70 | 22.35 | 21.70 | 22.07 | 721,921 | +0.33(+1.54%) |
Dec 06, 2006 | 21.61 | 21.89 | 21.15 | 21.73 | 442,432 | +0.07(+0.30%) |
Dec 05, 2006 | 21.52 | 21.85 | 21.31 | 21.67 | 487,922 | +0.33(+1.53%) |
Dec 04, 2006 | 20.75 | 21.45 | 20.64 | 21.34 | 609,018 | +0.67(+3.26%) |
Dec 01, 2006 | 20.65 | 20.92 | 20.30 | 20.66 | 531,731 | -0.05(-0.25%) |
Nov 30, 2006 | 20.31 | 20.86 | 20.29 | 20.72 | 430,521 | +0.33(+1.64%) |
Nov 29, 2006 | 20.72 | 20.90 | 20.30 | 20.38 | 532,012 | -0.18(-0.89%) |
Nov 28, 2006 | 20.39 | 20.59 | 20.12 | 20.57 | 353,632 | +0.16(+0.77%) |
Nov 27, 2006 | 21.14 | 21.20 | 20.33 | 20.41 | 511,224 | -0.87(-4.09%) |
Nov 24, 2006 | 21.17 | 21.38 | 21.00 | 21.28 | 313,753 | +0.01(+0.06%) |
Nov 22, 2006 | 21.17 | 21.46 | 21.10 | 21.27 | 300,954 | +0.16(+0.74%) |
Nov 21, 2006 | 21.13 | 21.16 | 20.78 | 21.11 | 609,160 | +0.08(+0.37%) |
Nov 20, 2006 | 20.64 | 21.12 | 20.40 | 21.03 | 457,888 | +0.35(+1.68%) |
Nov 17, 2006 | 20.66 | 20.74 | 20.41 | 20.68 | 236,299 | +0.01(+0.06%) |
Nov 16, 2006 | 20.70 | 20.83 | 20.39 | 20.67 | 328,071 | -0.07(-0.35%) |
Nov 15, 2006 | 20.90 | 21.04 | 20.51 | 20.74 | 446,844 | -0.13(-0.63%) |
Nov 14, 2006 | 20.02 | 20.89 | 20.02 | 20.87 | 701,107 | +0.84(+4.22%) |
Nov 13, 2006 | 19.87 | 20.18 | 19.77 | 20.03 | 568,322 | +0.21(+1.06%) |
Nov 10, 2006 | 19.12 | 19.85 | 19.12 | 19.82 | 678,177 | +0.73(+3.84%) |
Nov 09, 2006 | 19.47 | 19.47 | 19.03 | 19.09 | 428,694 | -0.30(-1.55%) |
Nov 08, 2006 | 19.26 | 19.60 | 19.08 | 19.39 | 243,351 | +0.06(+0.30%) |
Nov 07, 2006 | 19.00 | 19.68 | 19.00 | 19.33 | 502,841 | +0.33(+1.72%) |
Nov 06, 2006 | 18.48 | 19.17 | 18.42 | 19.00 | 573,671 | +0.52(+2.80%) |
Nov 03, 2006 | 18.60 | 18.65 | 18.11 | 18.48 | 497,703 | -0.02(-0.11%) |
Nov 02, 2006 | 18.52 | 18.71 | 18.46 | 18.50 | 360,099 | +0.01(+0.07%) |