Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.82 | 22.99 | 22.56 | 22.99 | 921 | +0.43(+1.88%) |
Jan 30, 2007 | 22.78 | 22.78 | 22.56 | 22.56 | 460 | -0.43(-1.85%) |
Jan 29, 2007 | 22.86 | 22.99 | 22.62 | 22.99 | 2,189 | +0.27(+1.18%) |
Jan 26, 2007 | 22.72 | 22.72 | 22.72 | 22.72 | 576 | +0.12(+0.54%) |
Jan 25, 2007 | 22.73 | 22.73 | 22.60 | 22.60 | 3,457 | -0.36(-1.59%) |
Jan 24, 2007 | 22.96 | 22.96 | 22.96 | 22.96 | 230 | +0.10(+0.46%) |
Jan 23, 2007 | 22.52 | 22.86 | 22.52 | 22.86 | 1,498 | +0.43(+1.90%) |
Jan 22, 2007 | 23.12 | 23.34 | 22.43 | 22.43 | 2,535 | -0.48(-2.08%) |
Jan 19, 2007 | 22.68 | 22.91 | 22.68 | 22.91 | 1,728 | +0.43(+1.93%) |
Jan 18, 2007 | 22.43 | 22.65 | 22.17 | 22.47 | 1,728 | -0.16(-0.73%) |
Jan 17, 2007 | 22.64 | 22.64 | 22.64 | 22.64 | 460 | -0.10(-0.46%) |
Jan 16, 2007 | 22.56 | 22.99 | 22.56 | 22.74 | 5,646 | +0.18(+0.81%) |
Jan 12, 2007 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 22.35 | 22.56 | 22.35 | 22.56 | 921 | +0.43(+1.92%) |
Jan 10, 2007 | 22.34 | 22.47 | 22.14 | 22.14 | 576 | +0.00(+0.00%) |
Jan 09, 2007 | 22.14 | 22.14 | 22.13 | 22.14 | 1,152 | -0.16(-0.74%) |
Jan 08, 2007 | 22.05 | 22.30 | 22.05 | 22.30 | 576 | +0.29(+1.30%) |
Jan 05, 2007 | 22.14 | 22.14 | 22.01 | 22.01 | 460 | -0.33(-1.48%) |
Jan 04, 2007 | 21.91 | 22.34 | 21.91 | 22.34 | 4,264 | +0.22(+0.98%) |
Jan 03, 2007 | 23.11 | 23.11 | 22.13 | 22.13 | 806 | -0.76(-3.34%) |
Dec 29, 2006 | 22.67 | 22.89 | 22.67 | 22.89 | 230 | +0.43(+1.93%) |
Dec 28, 2006 | 22.46 | 22.46 | 22.46 | 22.46 | 115 | +0.22(+0.98%) |
Dec 27, 2006 | 21.99 | 22.24 | 21.99 | 22.24 | 345 | +0.31(+1.42%) |
Dec 26, 2006 | 21.70 | 21.93 | 21.70 | 21.93 | 460 | +0.43(+2.02%) |
Dec 22, 2006 | 21.49 | 21.49 | 21.49 | 21.49 | 115 | -0.22(-1.00%) |
Dec 21, 2006 | 21.71 | 21.71 | 21.71 | 21.71 | 115 | -0.22(-0.99%) |
Dec 20, 2006 | 21.71 | 21.94 | 21.70 | 21.93 | 1,382 | +0.42(+1.94%) |
Dec 19, 2006 | 21.74 | 21.74 | 21.51 | 21.51 | 460 | -0.49(-2.25%) |
Dec 18, 2006 | 22.18 | 22.18 | 22.01 | 22.01 | 230 | -0.25(-1.13%) |
Dec 15, 2006 | 22.40 | 22.40 | 22.26 | 22.26 | 345 | -0.24(-1.08%) |
Dec 14, 2006 | 22.05 | 22.63 | 22.05 | 22.50 | 1,382 | +0.67(+3.06%) |
Dec 13, 2006 | 21.35 | 21.83 | 21.35 | 21.83 | 4,148 | +0.26(+1.21%) |
Dec 12, 2006 | 21.61 | 21.61 | 21.57 | 21.57 | 345 | -0.12(-0.56%) |
Dec 11, 2006 | 21.48 | 21.69 | 21.26 | 21.69 | 921 | +0.14(+0.64%) |
Dec 08, 2006 | 21.66 | 21.66 | 21.55 | 21.55 | 576 | +0.03(+0.16%) |
Dec 07, 2006 | 21.74 | 21.74 | 21.52 | 21.52 | 345 | -0.33(-1.51%) |
Dec 06, 2006 | 21.81 | 21.86 | 21.42 | 21.85 | 4,148 | +0.11(+0.52%) |
Dec 05, 2006 | 21.62 | 21.74 | 21.62 | 21.74 | 1,728 | +0.11(+0.52%) |
Dec 04, 2006 | 20.96 | 21.62 | 20.96 | 21.62 | 2,881 | +0.67(+3.19%) |
Dec 01, 2006 | 20.90 | 20.96 | 20.73 | 20.96 | 1,382 | -0.07(-0.33%) |
Nov 30, 2006 | 21.02 | 21.02 | 20.81 | 21.02 | 230 | +0.00(+0.00%) |
Nov 29, 2006 | 20.81 | 21.02 | 20.81 | 21.02 | 230 | +0.42(+2.02%) |
Nov 28, 2006 | 20.22 | 20.61 | 20.22 | 20.61 | 1,728 | +0.39(+1.93%) |
Nov 27, 2006 | 20.61 | 20.67 | 20.22 | 20.22 | 4,264 | -0.61(-2.92%) |
Nov 24, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 1,152 | +0.00(+0.00%) |
Nov 22, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 576 | +0.00(+0.00%) |
Nov 21, 2006 | 20.90 | 20.90 | 20.83 | 20.83 | 2,074 | +0.00(+0.00%) |
Nov 20, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 115 | -0.21(-0.99%) |
Nov 16, 2006 | 21.32 | 21.32 | 20.62 | 21.03 | 5,877 | -0.46(-2.14%) |
Nov 15, 2006 | 20.78 | 21.61 | 20.78 | 21.49 | 3,342 | +1.03(+5.05%) |
Nov 14, 2006 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 20.61 | 20.61 | 20.46 | 20.46 | 576 | -0.15(-0.72%) |
Nov 10, 2006 | 20.39 | 20.61 | 20.39 | 20.61 | 691 | +0.16(+0.76%) |
Nov 09, 2006 | 20.60 | 20.83 | 20.40 | 20.45 | 2,420 | -0.16(-0.76%) |
Nov 08, 2006 | 20.26 | 20.61 | 20.26 | 20.61 | 460 | +0.13(+0.64%) |
Nov 07, 2006 | 20.48 | 20.48 | 20.48 | 20.48 | 460 | +0.22(+1.07%) |
Nov 06, 2006 | 20.39 | 20.39 | 20.09 | 20.26 | 1,843 | +0.30(+1.52%) |
Nov 03, 2006 | 19.91 | 19.96 | 19.78 | 19.96 | 1,267 | +0.35(+1.77%) |
Nov 02, 2006 | 19.74 | 19.74 | 19.61 | 19.61 | 230 | -0.32(-1.61%) |