Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.70 | 21.76 | 20.67 | 21.26 | 615,863 | +0.46(+2.22%) |
Jan 30, 2007 | 20.58 | 20.81 | 20.54 | 20.80 | 172,923 | +0.20(+0.99%) |
Jan 29, 2007 | 20.28 | 20.71 | 20.28 | 20.60 | 346,056 | +0.20(+1.00%) |
Jan 26, 2007 | 20.36 | 20.59 | 20.30 | 20.39 | 463,438 | -0.01(-0.04%) |
Jan 25, 2007 | 21.27 | 21.27 | 20.31 | 20.40 | 508,727 | -0.88(-4.13%) |
Jan 24, 2007 | 20.83 | 21.34 | 20.82 | 21.28 | 323,630 | +0.36(+1.74%) |
Jan 23, 2007 | 20.61 | 21.13 | 20.53 | 20.92 | 470,825 | +0.23(+1.12%) |
Jan 22, 2007 | 20.54 | 20.80 | 20.42 | 20.69 | 525,196 | +0.07(+0.34%) |
Jan 19, 2007 | 20.68 | 20.95 | 20.56 | 20.61 | 627,636 | -0.11(-0.51%) |
Jan 18, 2007 | 20.58 | 20.83 | 20.38 | 20.72 | 2,043,761 | +0.81(+4.05%) |
Jan 17, 2007 | 19.67 | 20.00 | 18.01 | 19.91 | 3,749,632 | -2.17(-9.84%) |
Jan 16, 2007 | 22.22 | 22.53 | 21.88 | 22.09 | 298,956 | -0.09(-0.40%) |
Jan 12, 2007 | 22.12 | 22.44 | 22.07 | 22.18 | 244,205 | +0.00(+0.00%) |
Jan 11, 2007 | 22.03 | 22.52 | 22.03 | 22.18 | 479,703 | +0.09(+0.40%) |
Jan 10, 2007 | 22.07 | 22.18 | 21.84 | 22.09 | 233,637 | -0.19(-0.84%) |
Jan 09, 2007 | 22.86 | 22.89 | 21.51 | 22.27 | 597,322 | -0.65(-2.83%) |
Jan 08, 2007 | 22.85 | 23.24 | 22.70 | 22.92 | 203,678 | +0.06(+0.27%) |
Jan 05, 2007 | 23.24 | 23.24 | 22.66 | 22.86 | 283,198 | -0.51(-2.20%) |
Jan 04, 2007 | 23.31 | 23.44 | 22.68 | 23.37 | 324,147 | -0.03(-0.11%) |
Jan 03, 2007 | 23.12 | 23.99 | 22.76 | 23.40 | 414,456 | +0.34(+1.46%) |
Dec 29, 2006 | 23.47 | 24.03 | 23.04 | 23.06 | 203,143 | -0.37(-1.59%) |
Dec 28, 2006 | 23.62 | 23.76 | 23.42 | 23.44 | 126,734 | -0.20(-0.83%) |
Dec 27, 2006 | 23.78 | 23.88 | 23.37 | 23.63 | 191,405 | -0.06(-0.26%) |
Dec 26, 2006 | 23.33 | 23.76 | 23.06 | 23.69 | 118,610 | +0.34(+1.44%) |
Dec 22, 2006 | 23.51 | 23.54 | 23.24 | 23.36 | 176,202 | -0.19(-0.79%) |
Dec 21, 2006 | 23.45 | 24.06 | 23.38 | 23.54 | 287,045 | +0.18(+0.76%) |
Dec 20, 2006 | 23.36 | 23.57 | 23.21 | 23.36 | 351,975 | +0.09(+0.38%) |
Dec 19, 2006 | 23.24 | 23.50 | 22.94 | 23.28 | 259,959 | +0.01(+0.04%) |
Dec 18, 2006 | 24.03 | 24.09 | 23.15 | 23.27 | 330,892 | -0.64(-2.67%) |
Dec 15, 2006 | 23.55 | 23.96 | 23.54 | 23.91 | 787,043 | +0.23(+0.97%) |
Dec 14, 2006 | 23.46 | 23.87 | 23.38 | 23.68 | 492,382 | +0.31(+1.33%) |
Dec 13, 2006 | 23.30 | 23.47 | 23.10 | 23.36 | 281,255 | +0.27(+1.19%) |
Dec 12, 2006 | 23.21 | 23.40 | 22.94 | 23.09 | 282,042 | -0.12(-0.50%) |
Dec 11, 2006 | 23.15 | 23.37 | 22.95 | 23.21 | 519,119 | +0.15(+0.65%) |
Dec 08, 2006 | 22.74 | 23.19 | 22.64 | 23.05 | 228,522 | +0.30(+1.33%) |
Dec 07, 2006 | 22.63 | 22.84 | 22.25 | 22.75 | 406,084 | +0.20(+0.90%) |
Dec 06, 2006 | 22.89 | 22.93 | 22.46 | 22.55 | 310,044 | -0.35(-1.51%) |
Dec 05, 2006 | 23.21 | 23.22 | 22.64 | 22.89 | 532,066 | -0.16(-0.69%) |
Dec 04, 2006 | 22.65 | 23.61 | 22.50 | 23.05 | 419,526 | +0.51(+2.28%) |
Dec 01, 2006 | 22.77 | 23.05 | 22.27 | 22.54 | 262,012 | -0.35(-1.55%) |
Nov 30, 2006 | 23.00 | 23.29 | 22.51 | 22.89 | 561,300 | -0.08(-0.35%) |
Nov 29, 2006 | 23.37 | 23.60 | 22.69 | 22.97 | 405,833 | +0.12(+0.50%) |
Nov 28, 2006 | 23.03 | 23.13 | 22.69 | 22.86 | 592,913 | -0.09(-0.39%) |
Nov 27, 2006 | 23.45 | 23.57 | 22.84 | 22.95 | 312,512 | -0.56(-2.38%) |
Nov 24, 2006 | 23.73 | 23.73 | 23.05 | 23.51 | 181,319 | -0.33(-1.38%) |
Nov 22, 2006 | 23.79 | 23.89 | 23.65 | 23.83 | 119,831 | +0.20(+0.86%) |
Nov 21, 2006 | 23.95 | 23.99 | 23.06 | 23.63 | 709,534 | -0.80(-3.27%) |
Nov 20, 2006 | 24.09 | 24.48 | 23.99 | 24.43 | 301,435 | +0.34(+1.40%) |
Nov 17, 2006 | 24.62 | 24.76 | 23.85 | 24.09 | 410,432 | -0.54(-2.20%) |
Nov 16, 2006 | 24.61 | 24.80 | 24.39 | 24.63 | 320,358 | +0.14(+0.58%) |
Nov 15, 2006 | 24.07 | 24.53 | 23.92 | 24.49 | 578,270 | +0.43(+1.77%) |
Nov 14, 2006 | 23.99 | 24.21 | 23.66 | 24.07 | 564,809 | +0.29(+1.23%) |
Nov 13, 2006 | 23.86 | 24.22 | 23.66 | 23.77 | 684,732 | +0.05(+0.22%) |
Nov 10, 2006 | 23.36 | 23.99 | 23.35 | 23.72 | 691,132 | +0.35(+1.52%) |
Nov 09, 2006 | 23.85 | 23.87 | 22.89 | 23.36 | 661,841 | -0.36(-1.53%) |
Nov 08, 2006 | 23.69 | 24.08 | 23.59 | 23.73 | 753,189 | +0.26(+1.10%) |
Nov 07, 2006 | 23.18 | 24.23 | 23.07 | 23.47 | 868,014 | +0.89(+3.93%) |
Nov 06, 2006 | 22.34 | 22.64 | 22.23 | 22.58 | 412,282 | +0.39(+1.76%) |
Nov 03, 2006 | 21.30 | 22.26 | 20.76 | 22.19 | 441,888 | +0.89(+4.16%) |
Nov 02, 2006 | 21.32 | 21.44 | 20.97 | 21.31 | 459,533 | -0.14(-0.66%) |