Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.41 | 22.63 | 22.07 | 22.56 | 550,451 | +0.27(+1.20%) |
Jan 30, 2007 | 22.33 | 22.39 | 22.12 | 22.29 | 487,771 | +0.04(+0.17%) |
Jan 29, 2007 | 21.94 | 22.30 | 21.89 | 22.25 | 1,120,482 | +0.24(+1.11%) |
Jan 26, 2007 | 21.87 | 22.02 | 21.68 | 22.01 | 384,619 | +0.27(+1.23%) |
Jan 25, 2007 | 21.95 | 22.03 | 21.72 | 21.74 | 625,220 | -0.14(-0.66%) |
Jan 24, 2007 | 22.01 | 22.45 | 21.72 | 21.89 | 754,653 | -0.06(-0.28%) |
Jan 23, 2007 | 21.89 | 22.08 | 21.80 | 21.95 | 683,038 | +0.05(+0.24%) |
Jan 22, 2007 | 22.40 | 22.40 | 21.85 | 21.89 | 1,031,784 | -0.50(-2.24%) |
Jan 19, 2007 | 22.98 | 23.52 | 22.04 | 22.40 | 2,893,517 | -0.08(-0.34%) |
Jan 18, 2007 | 21.57 | 22.82 | 21.19 | 22.47 | 3,045,814 | +0.91(+4.20%) |
Jan 17, 2007 | 22.08 | 22.08 | 21.40 | 21.57 | 1,445,576 | -0.53(-2.38%) |
Jan 16, 2007 | 22.27 | 22.37 | 22.01 | 22.09 | 1,649,646 | -0.14(-0.65%) |
Jan 12, 2007 | 21.80 | 22.32 | 21.74 | 22.24 | 880,144 | +0.47(+2.17%) |
Jan 11, 2007 | 21.37 | 21.79 | 21.31 | 21.76 | 686,191 | +0.47(+2.22%) |
Jan 10, 2007 | 21.24 | 21.38 | 20.65 | 21.29 | 808,529 | +0.05(+0.25%) |
Jan 09, 2007 | 21.11 | 21.26 | 20.86 | 21.24 | 1,086,317 | +0.17(+0.83%) |
Jan 08, 2007 | 20.52 | 21.08 | 20.36 | 21.06 | 894,204 | +0.61(+2.98%) |
Jan 05, 2007 | 20.85 | 21.07 | 20.41 | 20.46 | 478,047 | -0.34(-1.65%) |
Jan 04, 2007 | 20.68 | 21.20 | 20.50 | 20.80 | 593,552 | +0.13(+0.63%) |
Jan 03, 2007 | 20.67 | 21.18 | 20.40 | 20.67 | 572,658 | +0.16(+0.78%) |
Dec 29, 2006 | 20.91 | 20.91 | 20.51 | 20.51 | 478,442 | -0.43(-2.04%) |
Dec 28, 2006 | 21.04 | 21.09 | 20.88 | 20.94 | 303,149 | -0.11(-0.51%) |
Dec 27, 2006 | 20.85 | 21.08 | 20.81 | 21.04 | 363,332 | +0.25(+1.21%) |
Dec 26, 2006 | 20.55 | 20.87 | 20.55 | 20.79 | 473,317 | +0.29(+1.41%) |
Dec 22, 2006 | 20.39 | 20.67 | 20.27 | 20.50 | 623,906 | +0.06(+0.30%) |
Dec 21, 2006 | 20.73 | 20.84 | 20.36 | 20.44 | 950,051 | -0.29(-1.40%) |
Dec 20, 2006 | 20.87 | 21.16 | 20.62 | 20.73 | 940,327 | -0.08(-0.40%) |
Dec 19, 2006 | 19.93 | 21.00 | 19.63 | 20.81 | 1,790,380 | +0.86(+4.31%) |
Dec 18, 2006 | 20.50 | 20.50 | 19.92 | 19.95 | 1,170,547 | -0.54(-2.64%) |
Dec 15, 2006 | 21.00 | 21.00 | 20.43 | 20.49 | 2,372,500 | -0.56(-2.64%) |
Dec 14, 2006 | 20.58 | 21.19 | 20.07 | 21.05 | 1,286,051 | +0.03(+0.15%) |
Dec 13, 2006 | 20.30 | 21.16 | 20.19 | 21.02 | 2,366,324 | +0.22(+1.06%) |
Dec 12, 2006 | 20.12 | 20.80 | 19.79 | 20.80 | 1,320,347 | +0.46(+2.28%) |
Dec 11, 2006 | 20.62 | 20.62 | 20.20 | 20.33 | 770,816 | -0.37(-1.80%) |
Dec 08, 2006 | 20.70 | 20.84 | 20.55 | 20.71 | 666,349 | +0.02(+0.07%) |
Dec 07, 2006 | 20.78 | 20.87 | 20.62 | 20.69 | 343,884 | -0.07(-0.33%) |
Dec 06, 2006 | 20.85 | 20.98 | 20.71 | 20.76 | 376,341 | -0.10(-0.47%) |
Dec 05, 2006 | 20.92 | 20.97 | 20.63 | 20.86 | 604,458 | -0.04(-0.18%) |
Dec 04, 2006 | 20.62 | 20.98 | 20.61 | 20.90 | 475,025 | +0.35(+1.70%) |
Dec 01, 2006 | 20.55 | 20.63 | 20.44 | 20.55 | 751,631 | -0.07(-0.33%) |
Nov 30, 2006 | 20.46 | 20.68 | 20.31 | 20.62 | 721,802 | +0.15(+0.74%) |
Nov 29, 2006 | 20.01 | 20.54 | 20.01 | 20.46 | 805,769 | +0.29(+1.43%) |
Nov 28, 2006 | 20.08 | 20.28 | 19.99 | 20.17 | 706,822 | +0.11(+0.57%) |
Nov 27, 2006 | 20.38 | 20.38 | 19.89 | 20.06 | 1,109,313 | -0.32(-1.57%) |
Nov 24, 2006 | 20.36 | 20.52 | 20.26 | 20.38 | 199,208 | +0.02(+0.07%) |
Nov 22, 2006 | 20.18 | 20.41 | 20.10 | 20.36 | 498,678 | +0.27(+1.33%) |
Nov 21, 2006 | 20.14 | 20.14 | 19.86 | 20.10 | 551,765 | +0.05(+0.23%) |
Nov 20, 2006 | 19.88 | 20.17 | 19.82 | 20.05 | 564,117 | +0.18(+0.92%) |
Nov 17, 2006 | 19.93 | 19.97 | 19.61 | 19.87 | 1,563,839 | -0.02(-0.08%) |
Nov 16, 2006 | 20.36 | 20.41 | 19.88 | 19.89 | 391,189 | -0.28(-1.40%) |
Nov 15, 2006 | 20.00 | 20.52 | 19.90 | 20.17 | 1,103,794 | +0.30(+1.49%) |
Nov 14, 2006 | 18.98 | 20.35 | 18.98 | 19.87 | 1,887,093 | +0.95(+5.03%) |
Nov 13, 2006 | 18.80 | 18.96 | 18.48 | 18.92 | 1,257,011 | +0.00(+0.00%) |
Nov 10, 2006 | 18.89 | 18.95 | 18.72 | 18.92 | 439,152 | +0.05(+0.28%) |
Nov 09, 2006 | 19.22 | 19.22 | 18.84 | 18.87 | 775,021 | -0.26(-1.35%) |
Nov 08, 2006 | 18.95 | 19.22 | 18.79 | 19.12 | 762,931 | +0.15(+0.80%) |
Nov 07, 2006 | 19.01 | 19.25 | 18.95 | 18.97 | 625,351 | +0.02(+0.12%) |
Nov 06, 2006 | 18.90 | 19.05 | 18.76 | 18.95 | 892,496 | +0.05(+0.28%) |
Nov 03, 2006 | 19.25 | 19.33 | 18.84 | 18.90 | 1,709,041 | -0.33(-1.70%) |
Nov 02, 2006 | 19.03 | 19.26 | 18.99 | 19.22 | 1,038,880 | +0.14(+0.76%) |