Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.23 | 22.10 | 21.23 | 22.09 | 39,947 | +0.86(+4.07%) |
Jan 30, 2007 | 20.90 | 21.36 | 20.90 | 21.23 | 6,420 | +0.32(+1.55%) |
Jan 29, 2007 | 20.89 | 20.99 | 20.79 | 20.90 | 7,642 | -0.19(-0.88%) |
Jan 26, 2007 | 21.38 | 21.42 | 20.95 | 21.09 | 20,686 | -0.39(-1.83%) |
Jan 25, 2007 | 21.83 | 21.83 | 21.48 | 21.48 | 11,311 | -0.79(-3.53%) |
Jan 24, 2007 | 21.74 | 22.27 | 21.73 | 22.27 | 23,336 | +0.43(+1.98%) |
Jan 23, 2007 | 22.01 | 22.01 | 21.75 | 21.83 | 21,094 | -0.06(-0.27%) |
Jan 22, 2007 | 22.27 | 22.27 | 21.87 | 21.89 | 7,948 | -0.37(-1.67%) |
Jan 19, 2007 | 22.38 | 22.38 | 22.20 | 22.27 | 12,636 | -0.31(-1.39%) |
Jan 18, 2007 | 22.79 | 22.97 | 22.58 | 22.58 | 17,527 | -0.13(-0.56%) |
Jan 17, 2007 | 22.07 | 22.73 | 22.02 | 22.71 | 23,030 | +0.55(+2.48%) |
Jan 16, 2007 | 21.78 | 22.36 | 21.68 | 22.16 | 15,693 | +0.27(+1.26%) |
Jan 12, 2007 | 22.14 | 22.22 | 21.80 | 21.88 | 9,375 | -0.16(-0.71%) |
Jan 11, 2007 | 22.13 | 22.40 | 22.02 | 22.04 | 34,036 | -0.19(-0.84%) |
Jan 10, 2007 | 22.32 | 22.32 | 22.17 | 22.23 | 5,808 | -0.10(-0.44%) |
Jan 09, 2007 | 22.08 | 22.32 | 22.08 | 22.32 | 5,910 | +0.20(+0.89%) |
Jan 08, 2007 | 22.09 | 22.19 | 21.94 | 22.13 | 23,030 | +0.01(+0.04%) |
Jan 05, 2007 | 22.32 | 22.41 | 22.08 | 22.12 | 12,636 | -0.30(-1.36%) |
Jan 04, 2007 | 22.46 | 22.53 | 22.36 | 22.42 | 7,031 | +0.05(+0.22%) |
Jan 03, 2007 | 22.37 | 22.52 | 22.28 | 22.37 | 18,241 | -0.08(-0.35%) |
Dec 29, 2006 | 22.47 | 22.47 | 22.38 | 22.45 | 5,400 | +0.04(+0.17%) |
Dec 28, 2006 | 22.44 | 22.47 | 22.37 | 22.41 | 14,878 | -0.03(-0.13%) |
Dec 27, 2006 | 22.42 | 22.47 | 22.32 | 22.44 | 10,903 | -0.03(-0.13%) |
Dec 26, 2006 | 22.39 | 22.47 | 22.33 | 22.47 | 6,318 | +0.08(+0.35%) |
Dec 22, 2006 | 22.35 | 22.47 | 22.35 | 22.39 | 6,725 | -0.03(-0.13%) |
Dec 21, 2006 | 22.32 | 22.45 | 22.32 | 22.42 | 5,299 | +0.05(+0.22%) |
Dec 20, 2006 | 22.08 | 22.47 | 22.08 | 22.37 | 11,107 | +0.29(+1.33%) |
Dec 19, 2006 | 22.08 | 22.18 | 22.04 | 22.08 | 17,731 | -0.06(-0.27%) |
Dec 18, 2006 | 22.24 | 22.32 | 22.14 | 22.14 | 4,483 | -0.20(-0.88%) |
Dec 15, 2006 | 22.25 | 22.45 | 22.09 | 22.33 | 13,859 | +0.19(+0.84%) |
Dec 14, 2006 | 22.39 | 22.44 | 22.08 | 22.15 | 21,196 | -0.07(-0.31%) |
Dec 13, 2006 | 22.57 | 22.61 | 22.08 | 22.22 | 16,610 | -0.11(-0.48%) |
Dec 12, 2006 | 22.36 | 22.46 | 22.13 | 22.32 | 15,693 | -0.06(-0.26%) |
Dec 11, 2006 | 22.34 | 22.46 | 22.09 | 22.38 | 20,890 | +0.28(+1.29%) |
Dec 08, 2006 | 22.21 | 22.21 | 21.94 | 22.10 | 45,653 | -0.01(-0.04%) |
Dec 07, 2006 | 21.83 | 22.18 | 21.83 | 22.11 | 77,855 | +0.13(+0.58%) |
Dec 06, 2006 | 22.09 | 22.37 | 21.75 | 21.98 | 59,105 | -0.11(-0.49%) |
Dec 05, 2006 | 21.64 | 22.47 | 21.64 | 22.09 | 34,444 | +0.45(+2.09%) |
Dec 04, 2006 | 21.90 | 22.10 | 21.44 | 21.64 | 75,104 | -0.51(-2.30%) |
Dec 01, 2006 | 22.18 | 22.42 | 22.03 | 22.15 | 148,578 | -0.39(-1.74%) |
Nov 30, 2006 | 22.52 | 22.57 | 22.45 | 22.54 | 2,038 | +0.12(+0.53%) |
Nov 29, 2006 | 22.08 | 22.55 | 22.05 | 22.42 | 10,088 | +0.44(+2.01%) |
Nov 28, 2006 | 22.67 | 22.67 | 21.98 | 21.98 | 15,693 | -0.78(-3.41%) |
Nov 27, 2006 | 22.82 | 22.91 | 22.62 | 22.76 | 14,062 | +0.08(+0.35%) |
Nov 24, 2006 | 22.53 | 22.77 | 22.53 | 22.68 | 2,445 | +0.23(+1.01%) |
Nov 22, 2006 | 22.87 | 22.87 | 22.42 | 22.45 | 9,171 | -0.49(-2.14%) |
Nov 21, 2006 | 22.82 | 22.96 | 22.82 | 22.94 | 8,865 | -0.22(-0.93%) |
Nov 20, 2006 | 23.40 | 23.40 | 23.05 | 23.16 | 21,094 | +0.10(+0.43%) |
Nov 17, 2006 | 22.29 | 23.34 | 22.18 | 23.06 | 57,678 | +0.53(+2.35%) |
Nov 16, 2006 | 21.20 | 22.57 | 21.07 | 22.53 | 56,149 | +1.53(+7.29%) |
Nov 15, 2006 | 20.61 | 21.18 | 20.61 | 21.00 | 16,814 | +0.25(+1.18%) |
Nov 14, 2006 | 20.26 | 20.87 | 20.26 | 20.75 | 20,483 | +0.34(+1.68%) |
Nov 13, 2006 | 21.67 | 22.18 | 20.25 | 20.41 | 21,909 | -1.25(-5.75%) |
Nov 10, 2006 | 21.74 | 21.93 | 21.64 | 21.66 | 12,024 | +0.07(+0.32%) |
Nov 09, 2006 | 21.11 | 21.70 | 21.08 | 21.59 | 30,877 | +0.48(+2.28%) |
Nov 08, 2006 | 20.87 | 21.13 | 20.85 | 21.11 | 22,928 | +0.23(+1.08%) |
Nov 07, 2006 | 20.61 | 21.25 | 20.53 | 20.88 | 16,814 | +0.40(+1.96%) |
Nov 06, 2006 | 19.96 | 20.66 | 19.96 | 20.48 | 14,164 | +0.62(+3.11%) |
Nov 03, 2006 | 19.63 | 20.08 | 19.54 | 19.86 | 12,024 | +0.25(+1.25%) |
Nov 02, 2006 | 20.36 | 20.36 | 18.96 | 19.62 | 24,049 | -0.87(-4.26%) |