Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.34 | 24.78 | 23.07 | 24.59 | 478,093 | +1.10(+4.68%) |
Jan 30, 2007 | 23.39 | 23.69 | 23.29 | 23.49 | 150,590 | +0.13(+0.55%) |
Jan 29, 2007 | 23.43 | 23.86 | 23.23 | 23.36 | 111,287 | -0.20(-0.86%) |
Jan 26, 2007 | 23.85 | 23.85 | 23.04 | 23.56 | 175,591 | -0.31(-1.32%) |
Jan 25, 2007 | 24.02 | 24.71 | 23.68 | 23.88 | 315,050 | -0.19(-0.81%) |
Jan 24, 2007 | 23.62 | 24.27 | 23.21 | 24.07 | 282,502 | +0.42(+1.76%) |
Jan 23, 2007 | 21.77 | 23.80 | 21.63 | 23.66 | 582,665 | +1.76(+8.02%) |
Jan 22, 2007 | 21.01 | 22.00 | 20.96 | 21.90 | 438,711 | +0.90(+4.27%) |
Jan 19, 2007 | 20.46 | 21.05 | 20.46 | 21.00 | 119,027 | +0.55(+2.67%) |
Jan 18, 2007 | 20.50 | 20.77 | 20.24 | 20.46 | 127,747 | -0.07(-0.36%) |
Jan 17, 2007 | 20.71 | 20.76 | 20.44 | 20.53 | 263,409 | -0.00(-0.00%) |
Jan 16, 2007 | 20.49 | 20.62 | 20.42 | 20.53 | 134,850 | +0.08(+0.41%) |
Jan 12, 2007 | 20.20 | 20.54 | 20.07 | 20.45 | 221,863 | +0.28(+1.38%) |
Jan 11, 2007 | 20.18 | 20.50 | 20.01 | 20.17 | 216,817 | +0.00(+0.00%) |
Jan 10, 2007 | 19.88 | 20.17 | 19.78 | 20.17 | 163,051 | +0.24(+1.21%) |
Jan 09, 2007 | 20.07 | 20.12 | 19.44 | 19.93 | 172,255 | +0.02(+0.09%) |
Jan 08, 2007 | 20.22 | 20.22 | 19.88 | 19.91 | 134,594 | -0.18(-0.92%) |
Jan 05, 2007 | 20.19 | 20.52 | 19.93 | 20.10 | 163,452 | -0.23(-1.14%) |
Jan 04, 2007 | 19.94 | 20.50 | 19.71 | 20.33 | 246,068 | +0.31(+1.57%) |
Jan 03, 2007 | 20.84 | 20.91 | 19.57 | 20.01 | 294,968 | -0.54(-2.61%) |
Dec 29, 2006 | 20.82 | 20.92 | 20.37 | 20.55 | 114,555 | -0.19(-0.94%) |
Dec 28, 2006 | 20.94 | 21.10 | 20.62 | 20.74 | 137,054 | -0.13(-0.62%) |
Dec 27, 2006 | 20.29 | 20.96 | 20.24 | 20.87 | 204,698 | +0.67(+3.29%) |
Dec 26, 2006 | 20.69 | 20.69 | 19.92 | 20.21 | 145,189 | -0.19(-0.95%) |
Dec 22, 2006 | 19.77 | 20.53 | 19.75 | 20.40 | 227,555 | +0.67(+3.42%) |
Dec 21, 2006 | 20.97 | 20.97 | 19.60 | 19.73 | 379,516 | -1.28(-6.07%) |
Dec 20, 2006 | 21.54 | 21.80 | 20.84 | 21.00 | 298,012 | -0.53(-2.45%) |
Dec 19, 2006 | 22.01 | 22.09 | 21.34 | 21.53 | 367,760 | -0.56(-2.55%) |
Dec 18, 2006 | 23.42 | 23.55 | 22.05 | 22.09 | 180,985 | -1.24(-5.31%) |
Dec 15, 2006 | 23.56 | 23.79 | 23.28 | 23.33 | 187,331 | -0.02(-0.08%) |
Dec 14, 2006 | 23.22 | 23.50 | 22.99 | 23.35 | 223,399 | +0.13(+0.56%) |
Dec 13, 2006 | 22.99 | 23.27 | 22.88 | 23.22 | 189,297 | +0.31(+1.33%) |
Dec 12, 2006 | 23.21 | 23.21 | 22.46 | 22.92 | 390,302 | -0.52(-2.21%) |
Dec 11, 2006 | 24.08 | 24.16 | 23.32 | 23.43 | 229,064 | -0.65(-2.69%) |
Dec 08, 2006 | 24.15 | 24.17 | 23.49 | 24.08 | 340,351 | -0.06(-0.23%) |
Dec 07, 2006 | 23.62 | 24.27 | 23.41 | 24.14 | 624,377 | +0.69(+2.96%) |
Dec 06, 2006 | 22.78 | 23.52 | 22.65 | 23.44 | 340,516 | +0.55(+2.38%) |
Dec 05, 2006 | 23.59 | 23.69 | 22.67 | 22.90 | 386,060 | -0.65(-2.75%) |
Dec 04, 2006 | 23.35 | 23.80 | 23.21 | 23.55 | 321,154 | +0.18(+0.79%) |
Dec 01, 2006 | 24.13 | 24.13 | 23.00 | 23.36 | 254,743 | -0.62(-2.58%) |
Nov 30, 2006 | 24.44 | 24.54 | 23.85 | 23.98 | 477,256 | -0.65(-2.63%) |
Nov 29, 2006 | 25.19 | 25.40 | 24.36 | 24.63 | 241,636 | -0.29(-1.15%) |
Nov 28, 2006 | 25.74 | 26.02 | 24.83 | 24.91 | 259,147 | -0.95(-3.68%) |
Nov 27, 2006 | 26.10 | 26.21 | 25.26 | 25.87 | 270,843 | -0.37(-1.41%) |
Nov 24, 2006 | 26.26 | 26.44 | 26.06 | 26.24 | 71,077 | -0.16(-0.60%) |
Nov 22, 2006 | 26.37 | 26.60 | 25.96 | 26.39 | 88,470 | +0.06(+0.25%) |
Nov 21, 2006 | 25.38 | 26.35 | 25.31 | 26.33 | 240,452 | +1.03(+4.06%) |
Nov 20, 2006 | 24.33 | 25.53 | 24.33 | 25.30 | 267,498 | +1.22(+5.07%) |
Nov 17, 2006 | 24.06 | 24.63 | 23.60 | 24.08 | 135,371 | -0.04(-0.15%) |
Nov 16, 2006 | 24.99 | 25.10 | 24.05 | 24.12 | 132,490 | -0.75(-3.01%) |
Nov 15, 2006 | 24.19 | 25.23 | 24.02 | 24.87 | 157,901 | +0.73(+3.03%) |
Nov 14, 2006 | 23.96 | 24.21 | 23.61 | 24.14 | 152,112 | +0.20(+0.85%) |
Nov 13, 2006 | 24.17 | 24.29 | 23.62 | 23.93 | 98,875 | -0.43(-1.78%) |
Nov 10, 2006 | 24.50 | 24.79 | 24.20 | 24.37 | 115,318 | -0.16(-0.64%) |
Nov 09, 2006 | 24.24 | 24.91 | 24.23 | 24.53 | 202,402 | +0.41(+1.69%) |
Nov 08, 2006 | 24.91 | 24.91 | 24.07 | 24.12 | 148,549 | -0.20(-0.84%) |
Nov 07, 2006 | 23.73 | 24.78 | 23.73 | 24.32 | 215,091 | +0.52(+2.17%) |
Nov 06, 2006 | 23.28 | 24.04 | 23.26 | 23.80 | 179,806 | +0.62(+2.67%) |
Nov 03, 2006 | 24.24 | 24.24 | 22.98 | 23.19 | 250,011 | -0.87(-3.61%) |
Nov 02, 2006 | 23.97 | 24.49 | 23.60 | 24.05 | 227,140 | -0.11(-0.46%) |