Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.18 | 19.47 | 18.91 | 19.39 | 712,722 | +0.35(+1.83%) |
Jan 30, 2007 | 18.60 | 19.16 | 18.60 | 19.05 | 850,434 | +0.32(+1.70%) |
Jan 29, 2007 | 18.66 | 18.86 | 18.08 | 18.73 | 1,144,515 | +0.09(+0.51%) |
Jan 26, 2007 | 19.02 | 19.21 | 18.51 | 18.63 | 1,064,006 | -0.36(-1.87%) |
Jan 25, 2007 | 20.66 | 20.88 | 18.81 | 18.99 | 2,039,654 | -2.36(-11.04%) |
Jan 24, 2007 | 21.11 | 21.38 | 20.42 | 21.34 | 1,213,654 | +0.63(+3.04%) |
Jan 23, 2007 | 19.98 | 20.81 | 19.71 | 20.71 | 1,266,325 | +0.84(+4.23%) |
Jan 22, 2007 | 20.63 | 20.66 | 19.71 | 19.87 | 883,848 | -0.66(-3.21%) |
Jan 19, 2007 | 20.63 | 20.84 | 20.45 | 20.53 | 1,152,908 | -0.01(-0.07%) |
Jan 18, 2007 | 20.67 | 20.87 | 20.52 | 20.55 | 1,324,484 | -0.01(-0.07%) |
Jan 17, 2007 | 20.55 | 20.87 | 20.52 | 20.56 | 1,464,938 | +0.20(+0.96%) |
Jan 16, 2007 | 20.45 | 20.67 | 20.26 | 20.37 | 543,882 | +0.09(+0.43%) |
Jan 12, 2007 | 20.28 | 20.77 | 20.24 | 20.28 | 872,203 | +0.04(+0.21%) |
Jan 11, 2007 | 19.84 | 20.31 | 19.81 | 20.23 | 727,806 | +0.38(+1.90%) |
Jan 10, 2007 | 19.28 | 19.91 | 19.21 | 19.86 | 792,869 | +0.41(+2.09%) |
Jan 09, 2007 | 19.39 | 19.63 | 19.34 | 19.45 | 437,039 | +0.17(+0.86%) |
Jan 08, 2007 | 19.28 | 19.55 | 19.00 | 19.29 | 804,628 | -0.35(-1.77%) |
Jan 05, 2007 | 19.95 | 20.08 | 19.60 | 19.63 | 1,479,489 | -0.26(-1.31%) |
Jan 04, 2007 | 20.22 | 20.22 | 19.60 | 19.89 | 1,391,281 | -0.25(-1.26%) |
Jan 03, 2007 | 20.15 | 20.58 | 20.08 | 20.15 | 1,223,120 | +0.31(+1.57%) |
Dec 29, 2006 | 19.62 | 19.92 | 19.58 | 19.84 | 349,782 | +0.28(+1.41%) |
Dec 28, 2006 | 19.91 | 19.96 | 19.52 | 19.56 | 320,717 | -0.30(-1.50%) |
Dec 27, 2006 | 20.26 | 20.44 | 19.76 | 19.86 | 631,374 | +0.74(+3.87%) |
Dec 26, 2006 | 18.97 | 19.21 | 18.92 | 19.12 | 88,779 | +0.21(+1.11%) |
Dec 22, 2006 | 18.91 | 19.07 | 18.75 | 18.91 | 178,827 | +0.06(+0.31%) |
Dec 21, 2006 | 19.16 | 19.24 | 18.76 | 18.85 | 279,819 | -0.15(-0.80%) |
Dec 20, 2006 | 18.70 | 19.23 | 18.70 | 19.00 | 517,853 | +0.41(+2.18%) |
Dec 19, 2006 | 18.42 | 18.82 | 18.34 | 18.60 | 301,997 | +0.12(+0.63%) |
Dec 18, 2006 | 18.81 | 18.89 | 18.37 | 18.48 | 321,683 | -0.17(-0.89%) |
Dec 15, 2006 | 18.61 | 18.76 | 18.50 | 18.65 | 277,961 | +0.09(+0.51%) |
Dec 14, 2006 | 18.31 | 18.95 | 18.31 | 18.55 | 287,715 | +0.12(+0.67%) |
Dec 13, 2006 | 18.63 | 18.69 | 18.39 | 18.43 | 427,555 | -0.07(-0.39%) |
Dec 12, 2006 | 18.52 | 18.61 | 18.34 | 18.50 | 311,934 | +0.04(+0.20%) |
Dec 11, 2006 | 18.92 | 18.92 | 18.47 | 18.47 | 494,488 | -0.48(-2.53%) |
Dec 08, 2006 | 18.87 | 19.03 | 18.85 | 18.95 | 291,002 | -0.01(-0.08%) |
Dec 07, 2006 | 18.84 | 19.25 | 18.77 | 18.96 | 185,191 | +0.07(+0.35%) |
Dec 06, 2006 | 19.05 | 19.08 | 18.71 | 18.89 | 329,785 | -0.02(-0.10%) |
Dec 05, 2006 | 18.76 | 19.23 | 18.63 | 18.91 | 372,261 | +0.29(+1.58%) |
Dec 04, 2006 | 18.22 | 18.74 | 18.13 | 18.62 | 571,236 | +0.49(+2.72%) |
Dec 01, 2006 | 17.96 | 18.21 | 17.89 | 18.13 | 214,468 | +0.16(+0.89%) |
Nov 30, 2006 | 18.03 | 18.04 | 17.81 | 17.97 | 373,507 | +0.00(+0.00%) |
Nov 29, 2006 | 18.23 | 18.29 | 17.90 | 17.97 | 287,756 | -0.17(-0.92%) |
Nov 28, 2006 | 18.05 | 18.26 | 17.99 | 18.13 | 283,705 | +0.26(+1.46%) |
Nov 27, 2006 | 18.18 | 18.18 | 17.75 | 17.87 | 480,641 | -0.29(-1.62%) |
Nov 24, 2006 | 17.76 | 18.23 | 17.76 | 18.17 | 125,323 | +0.39(+2.22%) |
Nov 22, 2006 | 17.79 | 17.99 | 17.55 | 17.77 | 133,421 | +0.02(+0.12%) |
Nov 21, 2006 | 17.40 | 17.79 | 17.33 | 17.75 | 292,620 | +0.39(+2.25%) |
Nov 20, 2006 | 17.80 | 17.86 | 17.31 | 17.36 | 631,299 | -0.33(-1.84%) |
Nov 17, 2006 | 17.10 | 17.78 | 17.10 | 17.68 | 314,386 | +0.51(+3.00%) |
Nov 16, 2006 | 17.47 | 17.47 | 17.15 | 17.17 | 192,066 | -0.18(-1.04%) |
Nov 15, 2006 | 17.38 | 17.70 | 17.26 | 17.35 | 320,660 | +0.02(+0.13%) |
Nov 14, 2006 | 17.08 | 17.39 | 17.08 | 17.33 | 392,602 | +0.33(+1.92%) |
Nov 13, 2006 | 16.99 | 17.01 | 16.81 | 17.00 | 244,492 | +0.12(+0.73%) |
Nov 10, 2006 | 16.85 | 16.96 | 16.78 | 16.88 | 330,255 | +0.05(+0.30%) |
Nov 09, 2006 | 16.52 | 16.86 | 16.42 | 16.83 | 389,640 | +0.28(+1.71%) |
Nov 08, 2006 | 16.74 | 16.94 | 16.42 | 16.55 | 691,550 | -0.16(-0.95%) |
Nov 07, 2006 | 16.98 | 17.00 | 16.69 | 16.71 | 804,839 | -0.09(-0.52%) |
Nov 06, 2006 | 16.60 | 16.96 | 16.60 | 16.79 | 344,667 | +0.20(+1.18%) |
Nov 03, 2006 | 16.59 | 16.71 | 16.51 | 16.60 | 217,612 | +0.04(+0.26%) |
Nov 02, 2006 | 16.64 | 16.75 | 16.50 | 16.55 | 297,957 | -0.14(-0.82%) |