Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.13 | 23.65 | 22.90 | 23.37 | 293,435 | +0.26(+1.14%) |
Jan 30, 2007 | 22.67 | 23.13 | 22.64 | 23.10 | 291,619 | +0.51(+2.25%) |
Jan 29, 2007 | 22.83 | 22.89 | 22.47 | 22.59 | 398,157 | -0.28(-1.24%) |
Jan 26, 2007 | 22.50 | 22.92 | 21.99 | 22.88 | 565,834 | -0.13(-0.55%) |
Jan 25, 2007 | 22.86 | 23.25 | 22.80 | 23.00 | 525,126 | +0.20(+0.90%) |
Jan 24, 2007 | 22.79 | 22.80 | 22.47 | 22.80 | 274,518 | +0.07(+0.29%) |
Jan 23, 2007 | 22.40 | 22.86 | 22.14 | 22.73 | 420,857 | +0.33(+1.47%) |
Jan 22, 2007 | 21.81 | 22.47 | 21.34 | 22.40 | 337,321 | +0.49(+2.23%) |
Jan 19, 2007 | 21.31 | 22.20 | 21.21 | 21.91 | 254,391 | +0.54(+2.50%) |
Jan 18, 2007 | 21.65 | 21.81 | 21.27 | 21.38 | 245,916 | -0.30(-1.40%) |
Jan 17, 2007 | 21.31 | 21.73 | 21.18 | 21.68 | 273,761 | +0.34(+1.58%) |
Jan 16, 2007 | 21.35 | 21.81 | 21.26 | 21.34 | 269,221 | +0.16(+0.75%) |
Jan 12, 2007 | 21.24 | 21.53 | 21.18 | 21.18 | 213,228 | +0.00(+0.00%) |
Jan 11, 2007 | 21.05 | 21.38 | 21.03 | 21.18 | 198,549 | +0.27(+1.30%) |
Jan 10, 2007 | 20.93 | 21.05 | 20.78 | 20.91 | 199,608 | +0.12(+0.57%) |
Jan 09, 2007 | 20.68 | 20.89 | 20.60 | 20.80 | 279,966 | +0.11(+0.54%) |
Jan 08, 2007 | 20.85 | 20.91 | 20.56 | 20.68 | 798,585 | +0.50(+2.46%) |
Jan 05, 2007 | 20.46 | 20.50 | 20.00 | 20.19 | 231,842 | -0.19(-0.94%) |
Jan 04, 2007 | 20.35 | 20.59 | 20.07 | 20.38 | 174,941 | +0.06(+0.29%) |
Jan 03, 2007 | 20.53 | 20.62 | 19.91 | 20.32 | 298,731 | -0.05(-0.23%) |
Dec 29, 2006 | 20.48 | 20.52 | 20.31 | 20.37 | 153,905 | -0.13(-0.64%) |
Dec 28, 2006 | 20.68 | 20.81 | 20.35 | 20.50 | 172,065 | -0.11(-0.54%) |
Dec 27, 2006 | 20.83 | 20.86 | 20.60 | 20.61 | 229,723 | -0.06(-0.29%) |
Dec 26, 2006 | 20.80 | 20.89 | 20.63 | 20.67 | 95,642 | +0.04(+0.19%) |
Dec 22, 2006 | 20.91 | 20.91 | 20.54 | 20.63 | 204,299 | -0.16(-0.76%) |
Dec 21, 2006 | 20.73 | 20.82 | 20.66 | 20.79 | 308,568 | +0.22(+1.09%) |
Dec 20, 2006 | 20.64 | 20.87 | 20.46 | 20.56 | 257,115 | +0.06(+0.29%) |
Dec 19, 2006 | 19.92 | 20.65 | 19.88 | 20.50 | 476,094 | +0.63(+3.19%) |
Dec 18, 2006 | 19.79 | 20.25 | 19.79 | 19.87 | 496,978 | -0.07(-0.33%) |
Dec 15, 2006 | 19.71 | 19.95 | 19.71 | 19.94 | 630,302 | +0.06(+0.30%) |
Dec 14, 2006 | 19.83 | 19.95 | 19.78 | 19.88 | 179,329 | -0.06(-0.30%) |
Dec 13, 2006 | 20.00 | 20.02 | 19.82 | 19.94 | 169,493 | +0.07(+0.33%) |
Dec 12, 2006 | 20.02 | 20.02 | 19.76 | 19.87 | 257,720 | -0.06(-0.30%) |
Dec 11, 2006 | 19.90 | 20.02 | 19.84 | 19.93 | 219,584 | -0.01(-0.03%) |
Dec 08, 2006 | 19.83 | 19.99 | 19.82 | 19.94 | 238,803 | +0.09(+0.43%) |
Dec 07, 2006 | 19.80 | 19.91 | 19.72 | 19.85 | 212,623 | +0.05(+0.27%) |
Dec 06, 2006 | 19.78 | 19.95 | 19.49 | 19.80 | 257,115 | +0.02(+0.10%) |
Dec 05, 2006 | 19.73 | 19.86 | 19.62 | 19.78 | 244,554 | +0.09(+0.44%) |
Dec 04, 2006 | 19.76 | 19.80 | 19.61 | 19.69 | 187,501 | -0.09(-0.43%) |
Dec 01, 2006 | 19.70 | 19.79 | 19.61 | 19.78 | 170,249 | +0.05(+0.27%) |
Nov 30, 2006 | 19.67 | 19.82 | 19.61 | 19.72 | 226,394 | +0.05(+0.27%) |
Nov 29, 2006 | 19.65 | 19.69 | 19.59 | 19.67 | 419,949 | +0.07(+0.34%) |
Nov 28, 2006 | 19.59 | 19.67 | 19.59 | 19.61 | 743,197 | +0.01(+0.07%) |
Nov 27, 2006 | 19.59 | 19.68 | 19.59 | 19.59 | 516,954 | +0.00(+0.00%) |
Nov 24, 2006 | 19.59 | 19.67 | 19.59 | 19.59 | 169,947 | +0.00(+0.00%) |
Nov 22, 2006 | 19.66 | 19.69 | 19.59 | 19.59 | 313,108 | -0.07(-0.34%) |
Nov 21, 2006 | 19.60 | 19.72 | 19.60 | 19.66 | 572,947 | -0.03(-0.17%) |
Nov 20, 2006 | 19.59 | 19.79 | 19.59 | 19.69 | 694,316 | +0.10(+0.51%) |
Nov 17, 2006 | 19.56 | 19.72 | 19.56 | 19.59 | 4,268,807 | +0.00(+0.00%) |
Nov 16, 2006 | 19.99 | 20.09 | 19.59 | 19.59 | 685,690 | -0.28(-1.43%) |
Nov 15, 2006 | 20.15 | 20.15 | 19.70 | 19.88 | 402,849 | -0.54(-2.65%) |
Nov 14, 2006 | 20.78 | 20.78 | 20.39 | 20.42 | 123,336 | -0.19(-0.93%) |
Nov 13, 2006 | 20.32 | 20.75 | 20.30 | 20.61 | 211,563 | +0.59(+2.94%) |
Nov 10, 2006 | 20.02 | 20.04 | 19.76 | 20.02 | 136,956 | +0.00(+0.00%) |
Nov 09, 2006 | 20.23 | 20.43 | 19.96 | 20.02 | 111,532 | -0.20(-1.01%) |
Nov 08, 2006 | 19.78 | 20.41 | 19.73 | 20.23 | 101,544 | +0.32(+1.59%) |
Nov 07, 2006 | 20.32 | 20.48 | 19.76 | 19.91 | 105,025 | -0.02(-0.10%) |
Nov 06, 2006 | 19.82 | 20.02 | 19.72 | 19.93 | 125,606 | +0.23(+1.17%) |
Nov 03, 2006 | 19.52 | 19.78 | 19.52 | 19.70 | 131,811 | +0.27(+1.39%) |
Nov 02, 2006 | 19.07 | 19.62 | 19.07 | 19.43 | 177,211 | +0.34(+1.80%) |