Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.28 | 21.70 | 21.28 | 21.52 | 281,154 | +0.21(+0.99%) |
Jan 30, 2007 | 21.13 | 21.50 | 21.06 | 21.32 | 402,726 | +0.17(+0.80%) |
Jan 29, 2007 | 20.57 | 21.27 | 20.50 | 21.14 | 350,768 | +0.48(+2.32%) |
Jan 26, 2007 | 20.63 | 20.75 | 20.34 | 20.66 | 167,484 | +0.03(+0.15%) |
Jan 25, 2007 | 21.03 | 21.03 | 20.56 | 20.64 | 268,616 | -0.37(-1.76%) |
Jan 24, 2007 | 20.89 | 21.02 | 20.70 | 21.00 | 234,326 | +0.16(+0.77%) |
Jan 23, 2007 | 20.96 | 21.09 | 20.77 | 20.84 | 250,502 | -0.18(-0.83%) |
Jan 22, 2007 | 21.26 | 21.27 | 20.96 | 21.02 | 317,974 | -0.23(-1.06%) |
Jan 19, 2007 | 20.93 | 21.36 | 20.59 | 21.25 | 320,874 | +0.34(+1.63%) |
Jan 18, 2007 | 21.09 | 21.19 | 20.84 | 20.91 | 163,694 | -0.22(-1.04%) |
Jan 17, 2007 | 20.98 | 21.18 | 20.76 | 21.12 | 223,506 | +0.12(+0.60%) |
Jan 16, 2007 | 21.05 | 21.27 | 20.98 | 21.00 | 248,386 | +0.01(+0.05%) |
Jan 12, 2007 | 20.63 | 21.04 | 20.63 | 20.99 | 700,486 | +0.30(+1.47%) |
Jan 11, 2007 | 20.83 | 20.83 | 20.57 | 20.68 | 416,468 | -0.07(-0.31%) |
Jan 10, 2007 | 20.45 | 20.82 | 20.45 | 20.75 | 437,448 | +0.18(+0.90%) |
Jan 09, 2007 | 20.91 | 21.11 | 20.46 | 20.57 | 849,394 | -0.38(-1.81%) |
Jan 08, 2007 | 20.96 | 21.10 | 20.77 | 20.95 | 405,552 | -0.06(-0.29%) |
Jan 05, 2007 | 21.50 | 21.52 | 20.94 | 21.00 | 419,822 | -0.52(-2.39%) |
Jan 04, 2007 | 21.20 | 21.62 | 21.18 | 21.52 | 219,728 | +0.25(+1.20%) |
Jan 03, 2007 | 21.29 | 21.73 | 21.16 | 21.27 | 446,330 | -0.03(-0.14%) |
Dec 29, 2006 | 21.57 | 21.57 | 21.25 | 21.30 | 222,504 | -0.40(-1.87%) |
Dec 28, 2006 | 21.74 | 21.77 | 21.66 | 21.70 | 179,864 | -0.01(-0.05%) |
Dec 27, 2006 | 21.70 | 21.79 | 21.54 | 21.71 | 130,058 | +0.09(+0.39%) |
Dec 26, 2006 | 21.11 | 21.70 | 21.11 | 21.62 | 367,602 | +0.36(+1.72%) |
Dec 22, 2006 | 21.29 | 21.38 | 21.09 | 21.26 | 212,306 | -0.09(-0.44%) |
Dec 21, 2006 | 21.00 | 21.42 | 21.00 | 21.36 | 126,442 | +0.32(+1.55%) |
Dec 20, 2006 | 21.25 | 21.25 | 21.01 | 21.03 | 206,194 | -0.23(-1.11%) |
Dec 19, 2006 | 20.98 | 21.37 | 20.82 | 21.27 | 401,774 | +0.25(+1.19%) |
Dec 18, 2006 | 21.42 | 21.50 | 21.00 | 21.02 | 204,214 | -0.32(-1.50%) |
Dec 15, 2006 | 21.47 | 21.52 | 21.30 | 21.34 | 412,226 | -0.11(-0.54%) |
Dec 14, 2006 | 21.44 | 21.51 | 21.42 | 21.45 | 271,676 | -0.02(-0.09%) |
Dec 13, 2006 | 21.50 | 21.52 | 21.36 | 21.47 | 277,230 | -0.01(-0.02%) |
Dec 12, 2006 | 21.50 | 21.50 | 21.38 | 21.48 | 215,708 | +0.00(+0.00%) |
Dec 11, 2006 | 21.41 | 21.52 | 21.32 | 21.48 | 575,332 | +0.09(+0.42%) |
Dec 08, 2006 | 21.27 | 21.54 | 21.07 | 21.39 | 291,718 | +0.16(+0.75%) |
Dec 07, 2006 | 21.03 | 21.34 | 21.00 | 21.23 | 212,882 | +0.15(+0.71%) |
Dec 06, 2006 | 21.05 | 21.21 | 20.95 | 21.07 | 501,186 | -0.02(-0.09%) |
Dec 05, 2006 | 21.16 | 21.49 | 21.05 | 21.09 | 440,792 | -0.09(-0.42%) |
Dec 04, 2006 | 20.95 | 21.24 | 20.93 | 21.18 | 363,294 | +0.18(+0.86%) |
Dec 01, 2006 | 20.70 | 21.01 | 20.65 | 21.00 | 356,904 | +0.30(+1.45%) |
Nov 30, 2006 | 20.70 | 20.86 | 20.52 | 20.70 | 335,400 | -0.01(-0.02%) |
Nov 29, 2006 | 20.63 | 20.75 | 20.50 | 20.71 | 196,094 | +0.09(+0.44%) |
Nov 28, 2006 | 20.39 | 20.65 | 20.36 | 20.62 | 275,470 | +0.14(+0.71%) |
Nov 27, 2006 | 20.70 | 20.75 | 20.14 | 20.48 | 328,172 | -0.23(-1.11%) |
Nov 24, 2006 | 20.61 | 20.88 | 20.55 | 20.70 | 115,422 | -0.03(-0.14%) |
Nov 22, 2006 | 20.75 | 20.86 | 20.68 | 20.73 | 194,854 | -0.02(-0.07%) |
Nov 21, 2006 | 20.62 | 20.85 | 20.36 | 20.75 | 333,594 | +0.18(+0.85%) |
Nov 20, 2006 | 20.65 | 20.67 | 20.28 | 20.57 | 386,354 | -0.07(-0.36%) |
Nov 17, 2006 | 20.36 | 20.69 | 20.30 | 20.65 | 341,108 | +0.27(+1.32%) |
Nov 16, 2006 | 20.50 | 20.50 | 20.10 | 20.38 | 325,492 | -0.04(-0.20%) |
Nov 15, 2006 | 20.35 | 20.47 | 20.21 | 20.42 | 338,300 | +0.12(+0.62%) |
Nov 14, 2006 | 20.14 | 20.32 | 19.88 | 20.30 | 337,276 | +0.18(+0.87%) |
Nov 13, 2006 | 19.91 | 20.28 | 19.91 | 20.12 | 328,128 | +0.20(+1.00%) |
Nov 10, 2006 | 19.80 | 19.97 | 19.70 | 19.92 | 168,942 | +0.15(+0.76%) |
Nov 09, 2006 | 20.27 | 20.27 | 19.61 | 19.77 | 256,354 | -0.42(-2.08%) |
Nov 08, 2006 | 20.31 | 20.32 | 19.99 | 20.19 | 206,616 | -0.15(-0.76%) |
Nov 07, 2006 | 19.93 | 20.53 | 19.84 | 20.34 | 376,244 | +0.37(+1.85%) |
Nov 06, 2006 | 19.64 | 20.15 | 19.64 | 19.98 | 560,836 | +0.35(+1.76%) |
Nov 03, 2006 | 19.39 | 19.75 | 19.39 | 19.63 | 429,304 | +0.26(+1.34%) |
Nov 02, 2006 | 18.79 | 19.69 | 18.77 | 19.37 | 1,507,934 | +1.12(+6.17%) |