Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.36 | 21.68 | 21.14 | 21.62 | 359,098 | +0.23(+1.06%) |
Jan 30, 2007 | 21.31 | 21.81 | 21.27 | 21.39 | 195,290 | -0.04(-0.18%) |
Jan 29, 2007 | 21.07 | 22.26 | 20.98 | 21.43 | 417,582 | +0.30(+1.41%) |
Jan 26, 2007 | 21.73 | 21.80 | 21.09 | 21.14 | 407,216 | -0.68(-3.12%) |
Jan 25, 2007 | 21.68 | 21.82 | 21.50 | 21.82 | 129,766 | +0.22(+1.01%) |
Jan 24, 2007 | 21.55 | 21.83 | 21.47 | 21.60 | 283,976 | +0.03(+0.14%) |
Jan 23, 2007 | 21.11 | 21.70 | 20.96 | 21.57 | 449,576 | +0.41(+1.92%) |
Jan 22, 2007 | 22.06 | 22.72 | 20.70 | 21.16 | 1,970,305 | +0.95(+4.72%) |
Jan 19, 2007 | 20.46 | 20.48 | 20.18 | 20.21 | 231,123 | -0.32(-1.56%) |
Jan 18, 2007 | 20.71 | 20.75 | 20.47 | 20.53 | 136,549 | -0.33(-1.57%) |
Jan 17, 2007 | 20.46 | 20.86 | 20.41 | 20.86 | 249,039 | +0.45(+2.22%) |
Jan 16, 2007 | 20.50 | 20.60 | 20.25 | 20.40 | 264,140 | -0.01(-0.04%) |
Jan 12, 2007 | 20.47 | 20.59 | 20.25 | 20.41 | 226,643 | -0.20(-0.99%) |
Jan 11, 2007 | 20.52 | 20.82 | 20.52 | 20.61 | 331,711 | +0.09(+0.46%) |
Jan 10, 2007 | 20.86 | 20.86 | 20.32 | 20.52 | 381,365 | -0.40(-1.91%) |
Jan 09, 2007 | 20.95 | 21.10 | 20.75 | 20.92 | 189,787 | -0.05(-0.22%) |
Jan 08, 2007 | 21.10 | 21.17 | 20.75 | 20.96 | 511,260 | -0.12(-0.56%) |
Jan 05, 2007 | 21.49 | 21.49 | 21.07 | 21.08 | 302,277 | -0.52(-2.39%) |
Jan 04, 2007 | 21.11 | 21.73 | 21.06 | 21.60 | 264,268 | +0.51(+2.41%) |
Jan 03, 2007 | 21.37 | 21.37 | 20.96 | 21.09 | 416,047 | -0.29(-1.35%) |
Dec 29, 2006 | 21.47 | 21.50 | 21.05 | 21.38 | 181,980 | -0.15(-0.69%) |
Dec 28, 2006 | 21.19 | 21.54 | 21.14 | 21.53 | 163,040 | +0.34(+1.59%) |
Dec 27, 2006 | 21.50 | 21.50 | 21.09 | 21.19 | 278,217 | -0.36(-1.67%) |
Dec 26, 2006 | 20.94 | 22.39 | 20.64 | 21.55 | 590,477 | +0.73(+3.49%) |
Dec 22, 2006 | 22.68 | 22.69 | 20.16 | 20.82 | 1,285,766 | -1.88(-8.29%) |
Dec 21, 2006 | 22.67 | 22.82 | 22.62 | 22.71 | 205,272 | -0.04(-0.17%) |
Dec 20, 2006 | 22.35 | 22.91 | 22.35 | 22.75 | 373,687 | +0.40(+1.78%) |
Dec 19, 2006 | 22.44 | 22.63 | 22.35 | 22.35 | 359,226 | -0.01(-0.03%) |
Dec 18, 2006 | 22.35 | 22.46 | 22.33 | 22.36 | 152,162 | -0.02(-0.07%) |
Dec 15, 2006 | 22.25 | 22.51 | 22.06 | 22.37 | 269,003 | +0.31(+1.42%) |
Dec 14, 2006 | 21.88 | 22.43 | 21.88 | 22.06 | 359,738 | +0.09(+0.43%) |
Dec 13, 2006 | 21.86 | 22.02 | 21.62 | 21.97 | 248,015 | +0.02(+0.11%) |
Dec 12, 2006 | 21.86 | 21.99 | 21.80 | 21.94 | 246,992 | -0.02(-0.07%) |
Dec 11, 2006 | 22.39 | 22.39 | 21.89 | 21.96 | 248,143 | +0.09(+0.39%) |
Dec 08, 2006 | 21.80 | 21.88 | 21.64 | 21.87 | 283,592 | +0.04(+0.18%) |
Dec 07, 2006 | 21.73 | 21.90 | 21.67 | 21.83 | 266,060 | +0.02(+0.11%) |
Dec 06, 2006 | 21.49 | 21.81 | 21.44 | 21.81 | 318,786 | +0.35(+1.64%) |
Dec 05, 2006 | 21.11 | 21.54 | 21.11 | 21.46 | 316,610 | +0.31(+1.48%) |
Dec 04, 2006 | 20.36 | 21.26 | 20.22 | 21.14 | 364,217 | +0.45(+2.15%) |
Dec 01, 2006 | 20.61 | 20.79 | 20.37 | 20.70 | 686,074 | +0.07(+0.34%) |
Nov 30, 2006 | 20.21 | 20.78 | 20.21 | 20.63 | 809,186 | +0.62(+3.08%) |
Nov 29, 2006 | 19.77 | 20.17 | 19.73 | 20.01 | 324,544 | -0.02(-0.08%) |
Nov 28, 2006 | 19.73 | 20.12 | 19.73 | 20.03 | 325,312 | +0.27(+1.34%) |
Nov 27, 2006 | 19.93 | 20.18 | 19.74 | 19.76 | 289,351 | -0.20(-1.02%) |
Nov 24, 2006 | 20.12 | 20.14 | 19.95 | 19.96 | 151,010 | -0.20(-0.97%) |
Nov 22, 2006 | 19.54 | 20.20 | 19.54 | 20.16 | 328,256 | +0.26(+1.30%) |
Nov 21, 2006 | 19.73 | 20.21 | 19.73 | 19.90 | 814,817 | +0.18(+0.91%) |
Nov 20, 2006 | 20.11 | 20.14 | 19.59 | 19.72 | 248,399 | -0.58(-2.85%) |
Nov 17, 2006 | 20.54 | 20.55 | 20.30 | 20.30 | 198,873 | -0.36(-1.74%) |
Nov 16, 2006 | 20.63 | 20.71 | 20.56 | 20.66 | 434,347 | -0.05(-0.23%) |
Nov 15, 2006 | 20.75 | 20.76 | 20.60 | 20.71 | 551,700 | +0.10(+0.49%) |
Nov 14, 2006 | 21.05 | 21.12 | 20.55 | 20.61 | 289,607 | -0.48(-2.30%) |
Nov 13, 2006 | 20.66 | 21.24 | 20.64 | 21.09 | 404,913 | +0.30(+1.47%) |
Nov 10, 2006 | 20.84 | 21.06 | 20.68 | 20.79 | 393,907 | +0.04(+0.19%) |
Nov 09, 2006 | 21.02 | 21.11 | 20.75 | 20.75 | 360,122 | -0.25(-1.19%) |
Nov 08, 2006 | 21.94 | 21.94 | 20.87 | 21.00 | 365,369 | -1.23(-5.52%) |
Nov 07, 2006 | 22.39 | 22.53 | 22.14 | 22.22 | 175,325 | -0.05(-0.21%) |
Nov 06, 2006 | 22.43 | 22.57 | 22.21 | 22.27 | 143,076 | -0.16(-0.70%) |
Nov 03, 2006 | 22.50 | 22.86 | 22.40 | 22.43 | 88,686 | +0.04(+0.17%) |
Nov 02, 2006 | 22.50 | 22.54 | 22.15 | 22.39 | 274,762 | -0.31(-1.38%) |