Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.81 | 23.89 | 23.30 | 23.57 | 274,094 | -0.08(-0.34%) |
Jan 30, 2007 | 23.18 | 23.75 | 23.06 | 23.64 | 383,458 | +0.55(+2.38%) |
Jan 29, 2007 | 22.02 | 23.18 | 22.02 | 23.09 | 572,392 | +1.05(+4.79%) |
Jan 26, 2007 | 22.11 | 22.14 | 21.57 | 22.04 | 232,852 | -0.09(-0.38%) |
Jan 25, 2007 | 22.37 | 22.45 | 21.93 | 22.12 | 303,238 | -0.11(-0.47%) |
Jan 24, 2007 | 21.38 | 22.36 | 21.28 | 22.23 | 262,462 | +0.75(+3.52%) |
Jan 23, 2007 | 21.38 | 21.78 | 21.20 | 21.48 | 338,770 | +0.11(+0.49%) |
Jan 22, 2007 | 21.52 | 21.80 | 20.98 | 21.37 | 345,416 | -0.34(-1.59%) |
Jan 19, 2007 | 21.25 | 21.85 | 21.07 | 21.71 | 473,434 | +0.37(+1.73%) |
Jan 18, 2007 | 21.55 | 21.55 | 21.02 | 21.34 | 430,684 | -0.21(-0.97%) |
Jan 17, 2007 | 21.38 | 21.68 | 21.23 | 21.55 | 391,344 | +0.09(+0.42%) |
Jan 16, 2007 | 22.23 | 22.88 | 21.33 | 21.46 | 562,374 | -0.80(-3.61%) |
Jan 12, 2007 | 21.72 | 22.54 | 21.15 | 22.27 | 522,706 | +0.48(+2.23%) |
Jan 11, 2007 | 21.61 | 22.11 | 21.61 | 21.79 | 395,058 | -0.02(-0.07%) |
Jan 10, 2007 | 21.51 | 21.89 | 20.96 | 21.80 | 465,494 | +0.06(+0.28%) |
Jan 09, 2007 | 21.73 | 22.03 | 21.43 | 21.74 | 478,742 | +0.13(+0.60%) |
Jan 08, 2007 | 21.39 | 22.14 | 20.48 | 21.61 | 1,186,214 | -0.13(-0.60%) |
Jan 05, 2007 | 23.28 | 23.37 | 21.57 | 21.74 | 838,754 | -1.65(-7.03%) |
Jan 04, 2007 | 24.07 | 24.23 | 23.30 | 23.39 | 781,232 | -0.60(-2.50%) |
Jan 03, 2007 | 24.34 | 24.59 | 23.61 | 23.98 | 632,668 | +0.20(+0.84%) |
Dec 29, 2006 | 24.39 | 24.70 | 23.52 | 23.79 | 438,434 | -0.54(-2.24%) |
Dec 28, 2006 | 24.33 | 24.64 | 24.00 | 24.33 | 284,688 | +0.04(+0.16%) |
Dec 27, 2006 | 24.12 | 24.54 | 24.05 | 24.29 | 396,644 | +0.40(+1.70%) |
Dec 26, 2006 | 22.82 | 23.89 | 22.76 | 23.89 | 150,522 | +0.96(+4.21%) |
Dec 22, 2006 | 23.73 | 23.73 | 22.88 | 22.92 | 350,544 | -0.74(-3.15%) |
Dec 21, 2006 | 23.20 | 23.71 | 22.50 | 23.66 | 521,286 | +0.59(+2.53%) |
Dec 20, 2006 | 23.20 | 24.05 | 22.98 | 23.08 | 651,106 | +0.04(+0.17%) |
Dec 19, 2006 | 22.74 | 23.20 | 22.00 | 23.04 | 491,472 | +0.21(+0.92%) |
Dec 18, 2006 | 22.74 | 23.18 | 22.29 | 22.83 | 803,114 | +0.31(+1.40%) |
Dec 15, 2006 | 22.55 | 23.16 | 22.31 | 22.52 | 916,828 | +0.23(+1.01%) |
Dec 14, 2006 | 21.39 | 22.57 | 21.20 | 22.29 | 762,140 | +1.11(+5.24%) |
Dec 13, 2006 | 20.45 | 21.38 | 20.26 | 21.18 | 647,374 | +1.07(+5.32%) |
Dec 12, 2006 | 20.48 | 20.48 | 19.98 | 20.11 | 296,342 | -0.19(-0.91%) |
Dec 11, 2006 | 20.00 | 20.51 | 19.83 | 20.30 | 408,226 | +6.91(+51.58%) |
Dec 08, 2006 | 13.05 | 13.52 | 13.05 | 13.39 | 638,391 | +0.39(+3.01%) |
Dec 07, 2006 | 13.84 | 14.13 | 12.92 | 13.00 | 914,151 | -0.80(-5.77%) |
Dec 06, 2006 | 13.52 | 13.99 | 13.51 | 13.79 | 677,745 | +0.32(+2.38%) |
Dec 05, 2006 | 13.22 | 13.66 | 13.22 | 13.47 | 618,834 | +0.39(+2.97%) |
Dec 04, 2006 | 12.64 | 13.18 | 12.64 | 13.08 | 598,965 | +0.44(+3.50%) |
Dec 01, 2006 | 12.82 | 13.00 | 12.55 | 12.64 | 467,634 | -0.08(-0.65%) |
Nov 30, 2006 | 12.19 | 12.82 | 12.16 | 12.72 | 594,000 | +0.58(+4.74%) |
Nov 29, 2006 | 11.71 | 12.20 | 11.64 | 12.15 | 514,854 | +0.54(+4.63%) |
Nov 28, 2006 | 11.86 | 11.87 | 11.48 | 11.61 | 709,287 | -0.30(-2.54%) |
Nov 27, 2006 | 12.16 | 12.25 | 11.89 | 11.91 | 555,831 | -0.32(-2.60%) |
Nov 24, 2006 | 12.18 | 12.29 | 12.18 | 12.23 | 172,605 | +0.03(+0.27%) |
Nov 22, 2006 | 12.22 | 12.24 | 12.00 | 12.20 | 432,783 | +0.06(+0.49%) |
Nov 21, 2006 | 12.39 | 12.50 | 12.14 | 12.14 | 557,649 | -0.23(-1.85%) |
Nov 20, 2006 | 12.53 | 12.63 | 12.22 | 12.37 | 645,468 | -0.15(-1.22%) |
Nov 17, 2006 | 12.46 | 12.72 | 12.22 | 12.52 | 439,029 | +0.08(+0.68%) |
Nov 16, 2006 | 12.29 | 12.56 | 12.13 | 12.44 | 432,894 | +0.18(+1.47%) |
Nov 15, 2006 | 12.02 | 12.48 | 11.90 | 12.26 | 575,973 | +0.30(+2.55%) |
Nov 14, 2006 | 11.46 | 11.95 | 11.44 | 11.95 | 722,253 | +0.52(+4.53%) |
Nov 13, 2006 | 10.36 | 11.44 | 10.36 | 11.43 | 567,294 | +1.07(+10.34%) |
Nov 10, 2006 | 10.14 | 10.50 | 10.11 | 10.36 | 219,900 | +0.14(+1.41%) |
Nov 09, 2006 | 10.10 | 10.27 | 9.993 | 10.22 | 185,799 | +0.29(+2.96%) |
Nov 08, 2006 | 9.829 | 10.12 | 9.829 | 9.924 | 237,729 | +0.00(+0.04%) |
Nov 07, 2006 | 10.14 | 10.42 | 9.849 | 9.920 | 216,351 | -0.12(-1.22%) |
Nov 06, 2006 | 9.949 | 10.22 | 9.824 | 10.04 | 137,370 | +0.14(+1.46%) |
Nov 03, 2006 | 9.724 | 10.04 | 9.724 | 9.898 | 119,961 | +0.10(+0.97%) |
Nov 02, 2006 | 9.680 | 10.13 | 9.680 | 9.802 | 195,054 | +0.06(+0.66%) |