Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.05 | 20.19 | 19.81 | 19.85 | 159,952 | -0.27(-1.35%) |
Jan 30, 2007 | 20.38 | 20.38 | 20.10 | 20.12 | 49,771 | -0.26(-1.29%) |
Jan 29, 2007 | 19.99 | 20.45 | 19.99 | 20.38 | 98,925 | +0.31(+1.55%) |
Jan 26, 2007 | 20.22 | 20.34 | 19.91 | 20.07 | 79,450 | -0.15(-0.72%) |
Jan 25, 2007 | 20.38 | 20.43 | 19.91 | 20.22 | 113,485 | -0.21(-1.05%) |
Jan 24, 2007 | 20.02 | 20.55 | 20.02 | 20.43 | 71,062 | +0.40(+1.99%) |
Jan 23, 2007 | 20.44 | 20.60 | 20.01 | 20.03 | 76,597 | -0.40(-1.95%) |
Jan 22, 2007 | 20.89 | 20.89 | 20.25 | 20.43 | 88,982 | -0.47(-2.23%) |
Jan 19, 2007 | 19.95 | 20.91 | 19.86 | 20.90 | 92,039 | +0.91(+4.58%) |
Jan 18, 2007 | 20.32 | 20.42 | 19.97 | 19.99 | 139,951 | -0.30(-1.49%) |
Jan 17, 2007 | 20.13 | 20.45 | 20.13 | 20.29 | 92,620 | +0.04(+0.19%) |
Jan 16, 2007 | 20.41 | 20.91 | 20.10 | 20.25 | 142,647 | -0.13(-0.62%) |
Jan 12, 2007 | 20.36 | 20.63 | 20.30 | 20.37 | 78,708 | -0.03(-0.14%) |
Jan 11, 2007 | 20.13 | 20.68 | 20.12 | 20.40 | 107,709 | +0.42(+2.09%) |
Jan 10, 2007 | 19.75 | 20.16 | 19.71 | 19.99 | 96,658 | +0.18(+0.88%) |
Jan 09, 2007 | 19.63 | 19.97 | 19.59 | 19.81 | 134,399 | +0.29(+1.50%) |
Jan 08, 2007 | 19.49 | 19.65 | 19.36 | 19.52 | 64,923 | +0.10(+0.50%) |
Jan 05, 2007 | 19.61 | 19.63 | 19.35 | 19.42 | 100,084 | -0.13(-0.65%) |
Jan 04, 2007 | 18.84 | 19.57 | 18.70 | 19.55 | 153,115 | +0.66(+3.50%) |
Jan 03, 2007 | 19.78 | 20.02 | 18.86 | 18.89 | 108,409 | -0.78(-3.96%) |
Dec 29, 2006 | 19.41 | 19.76 | 19.39 | 19.66 | 76,178 | +0.28(+1.46%) |
Dec 28, 2006 | 19.51 | 19.64 | 19.28 | 19.38 | 46,026 | -0.28(-1.44%) |
Dec 27, 2006 | 19.33 | 19.77 | 19.20 | 19.66 | 105,253 | +0.31(+1.61%) |
Dec 26, 2006 | 19.03 | 19.36 | 19.01 | 19.35 | 51,225 | +0.29(+1.53%) |
Dec 22, 2006 | 19.00 | 19.26 | 18.92 | 19.06 | 25,107 | +0.12(+0.62%) |
Dec 21, 2006 | 18.97 | 19.13 | 18.93 | 18.94 | 89,922 | +0.03(+0.15%) |
Dec 20, 2006 | 18.49 | 19.00 | 18.31 | 18.92 | 49,948 | +0.39(+2.10%) |
Dec 19, 2006 | 18.60 | 18.68 | 18.00 | 18.53 | 196,986 | -0.12(-0.63%) |
Dec 18, 2006 | 19.08 | 19.29 | 18.59 | 18.64 | 89,900 | -0.37(-1.95%) |
Dec 15, 2006 | 19.32 | 19.42 | 18.95 | 19.01 | 71,186 | -0.20(-1.06%) |
Dec 14, 2006 | 19.32 | 19.73 | 19.17 | 19.22 | 99,217 | -0.15(-0.75%) |
Dec 13, 2006 | 19.31 | 19.59 | 19.31 | 19.36 | 48,167 | +0.21(+1.12%) |
Dec 12, 2006 | 19.68 | 19.68 | 19.15 | 19.15 | 72,039 | -0.52(-2.62%) |
Dec 11, 2006 | 19.42 | 19.84 | 19.40 | 19.66 | 50,014 | +0.15(+0.75%) |
Dec 08, 2006 | 19.80 | 19.80 | 19.41 | 19.52 | 127,963 | -0.27(-1.38%) |
Dec 07, 2006 | 20.16 | 20.35 | 19.77 | 19.79 | 30,596 | -0.39(-1.93%) |
Dec 06, 2006 | 20.20 | 20.34 | 20.00 | 20.18 | 51,606 | -0.06(-0.29%) |
Dec 05, 2006 | 20.92 | 21.09 | 20.22 | 20.24 | 79,099 | -0.68(-3.26%) |
Dec 04, 2006 | 20.53 | 21.12 | 20.33 | 20.92 | 63,750 | +0.40(+1.94%) |
Dec 01, 2006 | 20.29 | 20.53 | 20.06 | 20.52 | 87,942 | +0.34(+1.67%) |
Nov 30, 2006 | 20.46 | 20.46 | 20.06 | 20.18 | 137,716 | -0.34(-1.64%) |
Nov 29, 2006 | 20.33 | 20.60 | 20.30 | 20.52 | 53,187 | +0.29(+1.44%) |
Nov 28, 2006 | 19.97 | 20.32 | 19.73 | 20.23 | 81,490 | +0.25(+1.27%) |
Nov 27, 2006 | 20.51 | 20.53 | 19.91 | 19.98 | 102,657 | -0.68(-3.30%) |
Nov 24, 2006 | 20.44 | 20.69 | 20.38 | 20.66 | 25,778 | +0.00(+0.00%) |
Nov 22, 2006 | 20.81 | 20.83 | 20.46 | 20.66 | 28,136 | -0.16(-0.75%) |
Nov 21, 2006 | 20.45 | 20.84 | 20.41 | 20.81 | 57,707 | +0.42(+2.05%) |
Nov 20, 2006 | 20.37 | 20.43 | 20.11 | 20.39 | 64,561 | -0.03(-0.14%) |
Nov 17, 2006 | 20.70 | 20.90 | 20.37 | 20.42 | 117,067 | -0.61(-2.91%) |
Nov 16, 2006 | 21.39 | 21.39 | 20.93 | 21.04 | 85,500 | -0.37(-1.73%) |
Nov 15, 2006 | 20.82 | 21.60 | 20.77 | 21.41 | 74,361 | +0.64(+3.09%) |
Nov 14, 2006 | 20.59 | 20.78 | 20.39 | 20.76 | 99,424 | +0.15(+0.71%) |
Nov 13, 2006 | 19.97 | 20.72 | 19.92 | 20.62 | 46,218 | +0.59(+2.96%) |
Nov 10, 2006 | 19.79 | 20.05 | 19.49 | 20.02 | 92,438 | +0.27(+1.38%) |
Nov 09, 2006 | 20.49 | 20.49 | 19.74 | 19.75 | 128,959 | -0.68(-3.33%) |
Nov 08, 2006 | 20.16 | 20.83 | 20.00 | 20.43 | 41,165 | +0.22(+1.11%) |
Nov 07, 2006 | 20.35 | 20.46 | 20.15 | 20.21 | 43,241 | -0.07(-0.34%) |
Nov 06, 2006 | 20.14 | 20.42 | 19.91 | 20.28 | 84,281 | +0.29(+1.46%) |
Nov 03, 2006 | 20.53 | 20.53 | 19.86 | 19.99 | 52,661 | -0.46(-2.24%) |
Nov 02, 2006 | 20.49 | 20.55 | 20.01 | 20.44 | 94,347 | -0.16(-0.76%) |