Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.00 | 21.28 | 20.81 | 21.24 | 21,437 | +0.24(+1.14%) |
Jan 30, 2007 | 21.01 | 21.32 | 21.00 | 21.00 | 30,226 | -0.03(-0.14%) |
Jan 29, 2007 | 21.30 | 21.34 | 21.01 | 21.03 | 15,393 | -0.22(-1.04%) |
Jan 26, 2007 | 21.35 | 21.41 | 21.13 | 21.25 | 14,810 | -0.18(-0.84%) |
Jan 25, 2007 | 20.92 | 21.77 | 20.92 | 21.43 | 36,782 | +0.49(+2.34%) |
Jan 24, 2007 | 20.72 | 20.96 | 20.59 | 20.94 | 22,442 | +0.24(+1.16%) |
Jan 23, 2007 | 20.61 | 20.70 | 20.29 | 20.70 | 25,373 | +0.05(+0.24%) |
Jan 22, 2007 | 20.70 | 20.72 | 20.65 | 20.65 | 7,099 | -0.14(-0.67%) |
Jan 19, 2007 | 20.82 | 20.91 | 20.60 | 20.79 | 9,119 | +0.14(+0.68%) |
Jan 18, 2007 | 20.72 | 20.85 | 20.62 | 20.65 | 12,452 | -0.12(-0.58%) |
Jan 17, 2007 | 20.44 | 20.85 | 20.38 | 20.77 | 12,834 | +0.23(+1.12%) |
Jan 16, 2007 | 20.55 | 20.83 | 20.49 | 20.54 | 80,560 | -0.20(-0.96%) |
Jan 12, 2007 | 20.41 | 20.74 | 20.01 | 20.74 | 24,606 | +0.15(+0.73%) |
Jan 11, 2007 | 20.17 | 20.59 | 20.00 | 20.59 | 34,895 | +0.41(+2.03%) |
Jan 10, 2007 | 20.05 | 20.28 | 20.00 | 20.18 | 12,089 | +0.05(+0.25%) |
Jan 09, 2007 | 20.00 | 20.32 | 19.98 | 20.13 | 52,333 | +0.17(+0.85%) |
Jan 08, 2007 | 19.88 | 20.06 | 19.80 | 19.96 | 26,285 | -0.05(-0.25%) |
Jan 05, 2007 | 20.34 | 20.38 | 20.00 | 20.01 | 9,993 | -0.64(-3.10%) |
Jan 04, 2007 | 20.83 | 20.83 | 20.30 | 20.65 | 12,337 | +0.01(+0.05%) |
Jan 03, 2007 | 20.75 | 20.88 | 20.34 | 20.64 | 32,976 | +0.13(+0.63%) |
Dec 29, 2006 | 20.57 | 20.75 | 20.50 | 20.51 | 12,411 | -0.06(-0.29%) |
Dec 28, 2006 | 21.15 | 21.21 | 20.27 | 20.57 | 36,454 | -1.41(-6.41%) |
Dec 27, 2006 | 20.30 | 21.98 | 20.00 | 21.98 | 38,710 | +1.48(+7.22%) |
Dec 26, 2006 | 20.30 | 20.53 | 20.27 | 20.50 | 13,338 | +0.12(+0.59%) |
Dec 22, 2006 | 20.90 | 20.90 | 20.38 | 20.38 | 22,725 | -0.46(-2.21%) |
Dec 21, 2006 | 21.17 | 21.17 | 20.71 | 20.84 | 17,349 | -0.01(-0.05%) |
Dec 20, 2006 | 21.67 | 21.67 | 20.84 | 20.85 | 22,764 | -0.70(-3.25%) |
Dec 19, 2006 | 21.27 | 21.66 | 21.26 | 21.55 | 16,906 | +0.23(+1.08%) |
Dec 18, 2006 | 21.70 | 21.95 | 21.32 | 21.32 | 14,767 | -0.44(-2.02%) |
Dec 15, 2006 | 21.86 | 21.88 | 21.70 | 21.76 | 15,950 | -0.10(-0.46%) |
Dec 14, 2006 | 21.30 | 21.89 | 21.30 | 21.86 | 47,582 | +0.47(+2.20%) |
Dec 13, 2006 | 21.20 | 21.40 | 21.20 | 21.39 | 15,067 | +0.24(+1.13%) |
Dec 12, 2006 | 21.40 | 21.40 | 20.96 | 21.15 | 40,340 | -0.27(-1.26%) |
Dec 11, 2006 | 21.04 | 21.48 | 21.00 | 21.42 | 18,844 | +0.33(+1.56%) |
Dec 08, 2006 | 21.24 | 21.49 | 20.83 | 21.09 | 24,801 | -0.15(-0.71%) |
Dec 07, 2006 | 21.11 | 21.42 | 21.03 | 21.24 | 27,167 | +0.38(+1.82%) |
Dec 06, 2006 | 21.16 | 21.33 | 20.76 | 20.86 | 14,295 | -0.42(-1.97%) |
Dec 05, 2006 | 21.70 | 21.70 | 21.19 | 21.28 | 29,455 | -0.42(-1.94%) |
Dec 04, 2006 | 20.93 | 21.70 | 20.87 | 21.70 | 31,833 | +1.24(+6.06%) |
Dec 01, 2006 | 20.86 | 20.92 | 20.39 | 20.46 | 34,266 | -0.46(-2.20%) |
Nov 30, 2006 | 21.15 | 21.15 | 20.92 | 20.92 | 15,100 | -0.12(-0.57%) |
Nov 29, 2006 | 21.02 | 21.17 | 20.96 | 21.04 | 17,662 | +0.04(+0.19%) |
Nov 28, 2006 | 21.22 | 21.22 | 20.89 | 21.00 | 25,692 | -0.22(-1.04%) |
Nov 27, 2006 | 21.92 | 21.92 | 21.02 | 21.22 | 29,873 | -0.84(-3.81%) |
Nov 24, 2006 | 21.90 | 22.08 | 21.84 | 22.06 | 5,093 | +0.06(+0.27%) |
Nov 22, 2006 | 22.00 | 22.57 | 21.68 | 22.00 | 17,034 | -0.13(-0.59%) |
Nov 21, 2006 | 21.15 | 22.13 | 21.15 | 22.13 | 39,628 | +1.01(+4.78%) |
Nov 20, 2006 | 21.28 | 21.36 | 21.11 | 21.12 | 10,665 | -0.22(-1.03%) |
Nov 17, 2006 | 21.22 | 21.52 | 21.22 | 21.34 | 15,140 | -0.01(-0.05%) |
Nov 16, 2006 | 21.60 | 21.74 | 21.32 | 21.35 | 14,137 | -0.02(-0.09%) |
Nov 15, 2006 | 22.15 | 22.22 | 20.81 | 21.37 | 66,962 | -0.71(-3.22%) |
Nov 14, 2006 | 22.23 | 22.32 | 22.02 | 22.08 | 31,986 | -0.04(-0.18%) |
Nov 13, 2006 | 21.79 | 22.35 | 21.54 | 22.12 | 56,998 | +0.34(+1.54%) |
Nov 10, 2006 | 21.29 | 21.82 | 21.29 | 21.78 | 25,608 | +0.46(+2.18%) |
Nov 09, 2006 | 20.67 | 21.48 | 20.46 | 21.32 | 28,041 | +0.65(+3.14%) |
Nov 08, 2006 | 20.00 | 20.70 | 19.83 | 20.67 | 69,462 | +0.67(+3.35%) |
Nov 07, 2006 | 20.84 | 21.57 | 19.52 | 20.00 | 131,150 | -0.83(-3.98%) |
Nov 06, 2006 | 21.05 | 21.23 | 20.41 | 20.83 | 36,173 | -0.38(-1.79%) |
Nov 03, 2006 | 21.36 | 21.44 | 21.13 | 21.21 | 18,072 | -0.09(-0.42%) |
Nov 02, 2006 | 20.67 | 21.30 | 20.42 | 21.30 | 30,464 | +0.50(+2.40%) |