Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.47 | 21.77 | 21.29 | 21.77 | 98,501 | +0.46(+2.16%) |
Jan 30, 2007 | 20.96 | 21.66 | 20.96 | 21.31 | 69,816 | +0.06(+0.28%) |
Jan 29, 2007 | 21.45 | 21.45 | 20.70 | 21.25 | 1,083,840 | +0.25(+1.20%) |
Jan 26, 2007 | 21.09 | 21.45 | 20.72 | 21.00 | 368,095 | -0.01(-0.05%) |
Jan 25, 2007 | 21.14 | 21.15 | 20.93 | 21.01 | 63,573 | -0.04(-0.19%) |
Jan 24, 2007 | 20.45 | 21.13 | 20.38 | 21.05 | 95,431 | +0.64(+3.14%) |
Jan 23, 2007 | 20.38 | 20.44 | 20.00 | 20.41 | 452,891 | +0.41(+2.05%) |
Jan 22, 2007 | 20.45 | 20.46 | 19.95 | 20.00 | 102,710 | -0.05(-0.25%) |
Jan 19, 2007 | 20.08 | 20.22 | 19.99 | 20.05 | 26,550 | +0.05(+0.25%) |
Jan 18, 2007 | 19.96 | 20.06 | 19.85 | 20.00 | 100,689 | -0.01(-0.05%) |
Jan 17, 2007 | 20.03 | 20.26 | 20.00 | 20.01 | 139,359 | -0.02(-0.10%) |
Jan 16, 2007 | 20.33 | 20.46 | 19.99 | 20.03 | 214,727 | -0.09(-0.45%) |
Jan 12, 2007 | 20.06 | 20.17 | 19.99 | 20.12 | 44,660 | -0.01(-0.05%) |
Jan 11, 2007 | 20.09 | 20.45 | 20.00 | 20.13 | 31,010 | -0.13(-0.64%) |
Jan 10, 2007 | 20.40 | 20.47 | 19.92 | 20.26 | 71,309 | -0.13(-0.64%) |
Jan 09, 2007 | 20.64 | 21.45 | 20.05 | 20.39 | 179,501 | +0.08(+0.39%) |
Jan 08, 2007 | 20.32 | 20.51 | 20.22 | 20.31 | 138,974 | +0.20(+0.99%) |
Jan 05, 2007 | 20.18 | 20.20 | 20.01 | 20.11 | 71,600 | -0.18(-0.89%) |
Jan 04, 2007 | 20.39 | 20.49 | 19.85 | 20.29 | 107,005 | +0.16(+0.79%) |
Jan 03, 2007 | 19.66 | 20.34 | 19.66 | 20.13 | 127,868 | +0.37(+1.87%) |
Dec 29, 2006 | 20.40 | 20.40 | 19.41 | 19.76 | 212,061 | -0.04(-0.20%) |
Dec 28, 2006 | 19.78 | 19.98 | 19.51 | 19.80 | 107,222 | +0.00(+0.00%) |
Dec 27, 2006 | 19.93 | 19.93 | 19.46 | 19.80 | 119,253 | +0.10(+0.51%) |
Dec 26, 2006 | 19.51 | 19.85 | 19.51 | 19.70 | 192,188 | -0.05(-0.25%) |
Dec 22, 2006 | 19.34 | 20.10 | 19.34 | 19.75 | 147,266 | +0.25(+1.28%) |
Dec 21, 2006 | 19.74 | 19.74 | 19.31 | 19.50 | 93,304 | -0.10(-0.51%) |
Dec 20, 2006 | 19.00 | 19.74 | 19.00 | 19.60 | 238,765 | +0.27(+1.40%) |
Dec 19, 2006 | 19.33 | 19.40 | 19.07 | 19.33 | 97,229 | +0.08(+0.42%) |
Dec 18, 2006 | 18.88 | 19.32 | 18.82 | 19.25 | 171,815 | +0.10(+0.52%) |
Dec 15, 2006 | 18.91 | 19.21 | 18.80 | 19.15 | 88,308 | +0.00(+0.00%) |
Dec 14, 2006 | 19.04 | 19.40 | 18.90 | 19.15 | 106,519 | +0.07(+0.37%) |
Dec 13, 2006 | 19.35 | 19.67 | 19.01 | 19.08 | 76,863 | -0.22(-1.14%) |
Dec 12, 2006 | 19.59 | 19.60 | 19.02 | 19.30 | 120,655 | -0.40(-2.03%) |
Dec 11, 2006 | 19.84 | 20.00 | 19.40 | 19.70 | 71,078 | -0.24(-1.20%) |
Dec 08, 2006 | 20.50 | 20.50 | 19.51 | 19.94 | 102,323 | +0.22(+1.12%) |
Dec 07, 2006 | 19.70 | 19.73 | 19.31 | 19.72 | 102,135 | +0.01(+0.05%) |
Dec 06, 2006 | 18.77 | 19.89 | 18.76 | 19.71 | 128,708 | +0.80(+4.23%) |
Dec 05, 2006 | 18.99 | 19.20 | 18.75 | 18.91 | 104,863 | -0.03(-0.16%) |
Dec 04, 2006 | 19.38 | 19.38 | 18.70 | 18.94 | 84,607 | -0.20(-1.04%) |
Dec 01, 2006 | 18.60 | 19.43 | 18.54 | 19.14 | 165,340 | +0.56(+3.01%) |
Nov 30, 2006 | 19.00 | 19.00 | 18.48 | 18.58 | 192,700 | -0.34(-1.80%) |
Nov 29, 2006 | 19.00 | 19.00 | 18.47 | 18.92 | 299,157 | -0.01(-0.05%) |
Nov 28, 2006 | 18.99 | 18.99 | 18.41 | 18.93 | 310,326 | +0.18(+0.96%) |
Nov 27, 2006 | 18.49 | 18.97 | 18.42 | 18.75 | 90,997 | +0.25(+1.35%) |
Nov 24, 2006 | 18.51 | 18.51 | 18.43 | 18.50 | 50,380 | -0.05(-0.27%) |
Nov 22, 2006 | 18.63 | 18.82 | 18.45 | 18.55 | 76,398 | -0.35(-1.85%) |
Nov 21, 2006 | 18.75 | 18.90 | 18.50 | 18.90 | 124,645 | +0.15(+0.80%) |
Nov 20, 2006 | 19.15 | 19.15 | 18.62 | 18.75 | 225,251 | -0.25(-1.32%) |
Nov 17, 2006 | 19.07 | 19.25 | 18.75 | 19.00 | 196,229 | -0.29(-1.50%) |
Nov 16, 2006 | 19.23 | 19.32 | 19.00 | 19.29 | 72,591 | -0.17(-0.87%) |
Nov 15, 2006 | 19.31 | 19.50 | 19.11 | 19.46 | 45,280 | -0.04(-0.21%) |
Nov 14, 2006 | 19.35 | 19.50 | 18.96 | 19.50 | 74,473 | +0.00(+0.00%) |
Nov 13, 2006 | 19.25 | 19.50 | 18.90 | 19.50 | 66,242 | +0.02(+0.10%) |
Nov 10, 2006 | 19.07 | 19.49 | 19.02 | 19.48 | 39,262 | +0.24(+1.25%) |
Nov 09, 2006 | 19.02 | 19.50 | 19.02 | 19.24 | 84,070 | -0.12(-0.62%) |
Nov 08, 2006 | 19.46 | 19.55 | 19.18 | 19.36 | 70,660 | -0.13(-0.67%) |
Nov 07, 2006 | 19.03 | 19.58 | 18.44 | 19.49 | 154,631 | -0.11(-0.56%) |
Nov 06, 2006 | 19.88 | 19.96 | 19.33 | 19.60 | 226,764 | -0.26(-1.31%) |
Nov 03, 2006 | 19.38 | 20.00 | 19.28 | 19.86 | 80,626 | +0.48(+2.48%) |
Nov 02, 2006 | 19.40 | 19.65 | 19.25 | 19.38 | 48,426 | -0.11(-0.56%) |