Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.31 | 22.00 | 21.14 | 21.80 | 1,247,179 | +0.39(+1.81%) |
Jan 30, 2007 | 20.83 | 21.48 | 20.72 | 21.42 | 850,160 | +0.60(+2.87%) |
Jan 29, 2007 | 21.06 | 21.15 | 20.53 | 20.82 | 961,933 | -0.33(-1.55%) |
Jan 26, 2007 | 21.46 | 21.46 | 20.61 | 21.15 | 1,036,923 | -0.39(-1.80%) |
Jan 25, 2007 | 22.12 | 22.25 | 21.32 | 21.53 | 841,024 | -0.66(-2.96%) |
Jan 24, 2007 | 22.25 | 22.32 | 21.83 | 22.19 | 694,723 | +0.03(+0.11%) |
Jan 23, 2007 | 21.91 | 22.24 | 21.69 | 22.17 | 726,641 | +0.12(+0.54%) |
Jan 22, 2007 | 22.38 | 22.53 | 21.75 | 22.05 | 682,145 | -0.31(-1.39%) |
Jan 19, 2007 | 23.00 | 23.00 | 21.67 | 22.36 | 765,915 | -0.83(-3.56%) |
Jan 18, 2007 | 22.98 | 23.40 | 22.81 | 23.18 | 892,876 | +0.11(+0.47%) |
Jan 17, 2007 | 23.56 | 23.82 | 22.59 | 23.08 | 1,540,137 | -1.05(-4.37%) |
Jan 16, 2007 | 24.95 | 25.18 | 23.86 | 24.13 | 1,750,749 | -0.69(-2.78%) |
Jan 12, 2007 | 23.93 | 25.15 | 23.57 | 24.82 | 1,863,115 | +0.81(+3.37%) |
Jan 11, 2007 | 22.42 | 24.08 | 22.38 | 24.01 | 1,865,607 | +1.66(+7.43%) |
Jan 10, 2007 | 22.50 | 22.50 | 22.17 | 22.35 | 475,805 | -0.28(-1.23%) |
Jan 09, 2007 | 22.43 | 22.67 | 22.14 | 22.63 | 614,037 | +0.33(+1.47%) |
Jan 08, 2007 | 22.29 | 22.50 | 21.47 | 22.30 | 523,029 | +0.05(+0.23%) |
Jan 05, 2007 | 22.33 | 22.46 | 21.95 | 22.25 | 682,501 | -0.17(-0.75%) |
Jan 04, 2007 | 22.41 | 22.60 | 22.06 | 22.42 | 672,653 | -0.01(-0.04%) |
Jan 03, 2007 | 21.91 | 23.13 | 21.89 | 22.43 | 875,790 | +0.67(+3.06%) |
Dec 29, 2006 | 22.21 | 22.33 | 21.76 | 21.76 | 316,214 | -0.45(-2.01%) |
Dec 28, 2006 | 22.38 | 22.42 | 22.15 | 22.21 | 275,278 | -0.19(-0.87%) |
Dec 27, 2006 | 22.38 | 22.58 | 22.21 | 22.40 | 331,165 | +0.08(+0.38%) |
Dec 26, 2006 | 22.33 | 22.49 | 22.02 | 22.32 | 340,301 | +0.09(+0.42%) |
Dec 22, 2006 | 22.33 | 22.51 | 22.12 | 22.22 | 278,719 | -0.19(-0.86%) |
Dec 21, 2006 | 22.42 | 22.80 | 22.17 | 22.42 | 513,537 | -0.05(-0.23%) |
Dec 20, 2006 | 22.04 | 22.71 | 21.87 | 22.47 | 493,959 | +0.47(+2.15%) |
Dec 19, 2006 | 21.87 | 22.27 | 21.55 | 22.00 | 460,024 | -0.29(-1.32%) |
Dec 18, 2006 | 22.42 | 22.51 | 22.03 | 22.29 | 473,076 | +0.08(+0.38%) |
Dec 15, 2006 | 22.33 | 22.54 | 22.06 | 22.21 | 579,865 | -0.28(-1.24%) |
Dec 14, 2006 | 22.54 | 22.82 | 22.30 | 22.49 | 400,815 | -0.06(-0.26%) |
Dec 13, 2006 | 22.54 | 22.61 | 22.26 | 22.54 | 556,727 | +0.08(+0.34%) |
Dec 12, 2006 | 22.45 | 22.54 | 22.25 | 22.47 | 440,446 | +0.06(+0.26%) |
Dec 11, 2006 | 22.17 | 22.62 | 22.09 | 22.41 | 393,221 | +0.34(+1.53%) |
Dec 08, 2006 | 22.29 | 22.29 | 21.89 | 22.07 | 527,538 | -0.28(-1.24%) |
Dec 07, 2006 | 22.40 | 22.64 | 22.01 | 22.35 | 347,539 | +0.05(+0.23%) |
Dec 06, 2006 | 22.73 | 22.79 | 22.23 | 22.30 | 381,356 | -0.51(-2.25%) |
Dec 05, 2006 | 22.75 | 22.99 | 22.52 | 22.81 | 625,428 | +0.24(+1.05%) |
Dec 04, 2006 | 21.92 | 22.67 | 21.88 | 22.58 | 628,988 | +0.74(+3.40%) |
Dec 01, 2006 | 21.63 | 22.09 | 21.25 | 21.84 | 584,492 | -0.13(-0.61%) |
Nov 30, 2006 | 21.91 | 22.11 | 21.54 | 21.97 | 614,037 | +0.07(+0.31%) |
Nov 29, 2006 | 21.91 | 21.98 | 21.31 | 21.90 | 541,895 | +0.10(+0.46%) |
Nov 28, 2006 | 21.36 | 22.00 | 21.00 | 21.80 | 608,579 | +0.44(+2.05%) |
Nov 27, 2006 | 22.32 | 22.37 | 21.09 | 21.36 | 757,491 | -1.00(-4.48%) |
Nov 24, 2006 | 22.17 | 22.43 | 22.17 | 22.37 | 103,229 | +0.04(+0.19%) |
Nov 22, 2006 | 22.16 | 22.49 | 22.12 | 22.33 | 321,435 | +0.25(+1.15%) |
Nov 21, 2006 | 22.17 | 22.25 | 21.92 | 22.07 | 328,198 | -0.03(-0.15%) |
Nov 20, 2006 | 22.72 | 22.81 | 21.94 | 22.11 | 684,993 | -0.70(-3.07%) |
Nov 17, 2006 | 22.90 | 23.81 | 22.49 | 22.81 | 854,550 | +1.50(+7.04%) |
Nov 16, 2006 | 21.52 | 21.52 | 21.07 | 21.31 | 295,212 | -0.09(-0.43%) |
Nov 15, 2006 | 21.50 | 21.61 | 21.32 | 21.40 | 295,924 | -0.09(-0.43%) |
Nov 14, 2006 | 20.99 | 21.52 | 20.82 | 21.49 | 445,904 | +0.46(+2.16%) |
Nov 13, 2006 | 20.87 | 21.20 | 20.68 | 21.04 | 441,039 | +0.08(+0.40%) |
Nov 10, 2006 | 20.66 | 20.99 | 20.56 | 20.95 | 300,670 | +0.28(+1.35%) |
Nov 09, 2006 | 20.92 | 21.11 | 20.54 | 20.67 | 397,018 | -0.08(-0.37%) |
Nov 08, 2006 | 21.53 | 21.53 | 20.04 | 20.75 | 1,168,273 | -0.91(-4.20%) |
Nov 07, 2006 | 21.49 | 21.93 | 21.47 | 21.66 | 610,478 | +0.24(+1.10%) |
Nov 06, 2006 | 21.11 | 21.52 | 21.06 | 21.42 | 318,350 | +0.46(+2.17%) |
Nov 03, 2006 | 21.11 | 21.18 | 20.65 | 20.97 | 281,211 | -0.12(-0.56%) |
Nov 02, 2006 | 21.07 | 21.36 | 20.94 | 21.09 | 425,851 | -0.19(-0.91%) |