Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.51 | 19.55 | 19.16 | 19.43 | 611,283 | -0.08(-0.42%) |
Jan 30, 2007 | 19.57 | 19.87 | 19.35 | 19.51 | 1,148,523 | +0.36(+1.91%) |
Jan 29, 2007 | 19.08 | 19.70 | 19.08 | 19.15 | 397,714 | -0.30(-1.54%) |
Jan 26, 2007 | 19.91 | 20.09 | 18.97 | 19.45 | 2,446,823 | +0.17(+0.86%) |
Jan 25, 2007 | 20.15 | 20.23 | 19.28 | 19.28 | 1,548,046 | -1.18(-5.76%) |
Jan 24, 2007 | 20.79 | 20.79 | 20.42 | 20.46 | 1,131,158 | -0.54(-2.57%) |
Jan 23, 2007 | 19.64 | 21.13 | 19.55 | 21.00 | 1,006,706 | +1.03(+5.15%) |
Jan 22, 2007 | 20.23 | 20.49 | 19.90 | 19.97 | 1,091,242 | -0.07(-0.37%) |
Jan 19, 2007 | 19.65 | 20.15 | 19.49 | 20.04 | 369,977 | +0.22(+1.09%) |
Jan 18, 2007 | 19.59 | 20.08 | 19.40 | 19.83 | 655,420 | +0.32(+1.66%) |
Jan 17, 2007 | 19.74 | 19.86 | 19.21 | 19.50 | 1,270,322 | -0.22(-1.09%) |
Jan 16, 2007 | 21.02 | 21.02 | 19.59 | 19.72 | 959,675 | -0.91(-4.42%) |
Jan 12, 2007 | 20.84 | 21.64 | 20.57 | 20.63 | 368,289 | -0.13(-0.64%) |
Jan 11, 2007 | 20.57 | 20.99 | 20.44 | 20.76 | 748,276 | +0.32(+1.58%) |
Jan 10, 2007 | 20.23 | 20.66 | 20.11 | 20.44 | 330,182 | +0.18(+0.90%) |
Jan 09, 2007 | 20.23 | 20.32 | 20.11 | 20.26 | 253,967 | +0.00(+0.00%) |
Jan 08, 2007 | 20.18 | 20.31 | 20.08 | 20.26 | 898,896 | +0.07(+0.37%) |
Jan 05, 2007 | 20.37 | 20.40 | 19.83 | 20.18 | 338,382 | -0.27(-1.30%) |
Jan 04, 2007 | 20.32 | 20.74 | 20.16 | 20.45 | 558,464 | -0.24(-1.16%) |
Jan 03, 2007 | 21.56 | 21.56 | 19.74 | 20.69 | 1,303,605 | -1.00(-4.63%) |
Dec 29, 2006 | 21.85 | 22.09 | 21.23 | 21.69 | 444,021 | -0.45(-2.02%) |
Dec 28, 2006 | 22.19 | 22.26 | 22.10 | 22.14 | 109,618 | -0.26(-1.15%) |
Dec 27, 2006 | 21.89 | 22.40 | 21.65 | 22.40 | 271,333 | +0.18(+0.82%) |
Dec 26, 2006 | 22.39 | 22.91 | 22.21 | 22.22 | 535,913 | -0.17(-0.78%) |
Dec 22, 2006 | 21.57 | 22.39 | 21.44 | 22.39 | 590,782 | +0.83(+3.85%) |
Dec 21, 2006 | 21.75 | 21.93 | 21.27 | 21.56 | 609,957 | +0.02(+0.08%) |
Dec 20, 2006 | 20.98 | 22.56 | 20.86 | 21.54 | 1,828,303 | +0.89(+4.30%) |
Dec 19, 2006 | 19.79 | 21.15 | 19.06 | 20.66 | 1,324,226 | +0.86(+4.36%) |
Dec 18, 2006 | 19.45 | 19.86 | 19.24 | 19.79 | 893,229 | +0.14(+0.72%) |
Dec 15, 2006 | 18.87 | 19.82 | 18.74 | 19.65 | 1,108,848 | +0.67(+3.54%) |
Dec 14, 2006 | 18.96 | 19.07 | 18.67 | 18.98 | 629,372 | +0.16(+0.84%) |
Dec 13, 2006 | 19.19 | 19.70 | 18.74 | 18.82 | 1,069,897 | -0.33(-1.73%) |
Dec 12, 2006 | 18.64 | 19.22 | 18.45 | 19.16 | 797,358 | +0.56(+3.03%) |
Dec 11, 2006 | 18.23 | 18.63 | 18.04 | 18.59 | 537,239 | +0.35(+1.91%) |
Dec 08, 2006 | 18.05 | 18.36 | 17.99 | 18.24 | 1,078,218 | +0.12(+0.69%) |
Dec 07, 2006 | 17.95 | 18.24 | 17.91 | 18.12 | 243,355 | +0.20(+1.11%) |
Dec 06, 2006 | 17.76 | 17.99 | 17.42 | 17.92 | 478,993 | +0.05(+0.28%) |
Dec 05, 2006 | 18.08 | 18.10 | 17.78 | 17.87 | 814,482 | -0.32(-1.73%) |
Dec 04, 2006 | 18.25 | 18.28 | 18.07 | 18.19 | 574,020 | -0.09(-0.50%) |
Dec 01, 2006 | 18.28 | 18.43 | 18.15 | 18.28 | 676,524 | -0.08(-0.45%) |
Nov 30, 2006 | 18.26 | 18.45 | 18.13 | 18.36 | 551,108 | +0.04(+0.23%) |
Nov 29, 2006 | 18.37 | 18.37 | 17.99 | 18.32 | 1,247,771 | +0.12(+0.64%) |
Nov 28, 2006 | 18.22 | 18.28 | 17.75 | 18.20 | 902,755 | +0.00(+0.00%) |
Nov 27, 2006 | 18.27 | 18.66 | 17.94 | 18.20 | 2,131,473 | -0.04(-0.23%) |
Nov 24, 2006 | 17.54 | 18.35 | 17.46 | 18.24 | 811,226 | +0.58(+3.29%) |
Nov 22, 2006 | 17.94 | 18.11 | 17.37 | 17.66 | 1,816,003 | -0.42(-2.34%) |
Nov 21, 2006 | 18.72 | 18.82 | 17.83 | 18.09 | 1,564,206 | -0.46(-2.50%) |
Nov 20, 2006 | 18.33 | 18.92 | 18.30 | 18.55 | 2,523,278 | +0.35(+1.91%) |
Nov 17, 2006 | 17.21 | 18.37 | 17.17 | 18.20 | 6,359,569 | +1.00(+5.78%) |