Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.93 | 20.00 | 19.52 | 19.79 | 908,850 | -0.76(-3.72%) |
Jan 30, 2007 | 20.46 | 20.56 | 20.26 | 20.55 | 210,210 | +0.32(+1.60%) |
Jan 29, 2007 | 20.07 | 20.36 | 20.07 | 20.23 | 240,214 | +0.01(+0.05%) |
Jan 26, 2007 | 20.76 | 20.76 | 19.92 | 20.22 | 392,598 | -0.20(-0.97%) |
Jan 25, 2007 | 20.79 | 20.81 | 20.41 | 20.41 | 417,329 | -0.98(-4.58%) |
Jan 24, 2007 | 21.28 | 21.42 | 21.18 | 21.39 | 284,947 | +0.42(+2.02%) |
Jan 23, 2007 | 20.89 | 21.13 | 20.79 | 20.97 | 285,493 | +0.30(+1.46%) |
Jan 22, 2007 | 20.61 | 20.77 | 20.48 | 20.67 | 457,698 | +0.05(+0.27%) |
Jan 19, 2007 | 20.62 | 20.62 | 20.07 | 20.61 | 555,348 | -0.53(-2.50%) |
Jan 18, 2007 | 21.25 | 21.31 | 21.01 | 21.14 | 610,628 | +0.05(+0.23%) |
Jan 17, 2007 | 21.20 | 21.32 | 20.95 | 21.09 | 415,329 | -0.17(-0.80%) |
Jan 16, 2007 | 21.36 | 21.55 | 21.25 | 21.26 | 377,687 | -0.03(-0.15%) |
Jan 12, 2007 | 21.18 | 21.30 | 21.02 | 21.29 | 172,023 | +0.35(+1.68%) |
Jan 11, 2007 | 20.51 | 21.27 | 20.49 | 20.94 | 354,957 | +0.51(+2.48%) |
Jan 10, 2007 | 20.57 | 20.57 | 19.29 | 20.44 | 765,922 | -0.14(-0.69%) |
Jan 09, 2007 | 21.42 | 21.42 | 20.56 | 20.58 | 595,899 | -1.31(-5.98%) |
Jan 08, 2007 | 21.83 | 22.00 | 21.58 | 21.89 | 639,905 | +1.22(+5.88%) |
Jan 05, 2007 | 22.19 | 22.24 | 20.42 | 20.67 | 497,158 | -0.62(-2.92%) |
Jan 04, 2007 | 21.01 | 21.41 | 20.61 | 21.29 | 499,158 | +0.72(+3.50%) |
Jan 03, 2007 | 20.14 | 20.87 | 20.07 | 20.57 | 813,201 | +0.81(+4.12%) |
Dec 29, 2006 | 19.85 | 19.91 | 19.74 | 19.76 | 198,936 | -0.04(-0.19%) |
Dec 28, 2006 | 19.85 | 19.95 | 19.78 | 19.80 | 227,121 | -0.19(-0.96%) |
Dec 27, 2006 | 19.80 | 19.99 | 19.59 | 19.99 | 228,030 | +0.10(+0.53%) |
Dec 26, 2006 | 19.60 | 19.91 | 19.52 | 19.89 | 233,304 | +0.38(+1.95%) |
Dec 22, 2006 | 19.36 | 19.55 | 19.33 | 19.51 | 182,933 | +0.08(+0.40%) |
Dec 21, 2006 | 19.38 | 19.55 | 19.26 | 19.43 | 243,305 | -0.02(-0.11%) |
Dec 20, 2006 | 19.47 | 19.52 | 19.38 | 19.45 | 239,487 | +0.00(+0.00%) |
Dec 19, 2006 | 19.33 | 19.54 | 19.19 | 19.45 | 363,322 | +0.07(+0.37%) |
Dec 18, 2006 | 19.40 | 19.58 | 19.29 | 19.38 | 307,132 | +0.19(+0.97%) |
Dec 15, 2006 | 19.25 | 19.30 | 19.16 | 19.19 | 342,228 | -0.26(-1.36%) |
Dec 14, 2006 | 19.16 | 19.48 | 19.16 | 19.46 | 324,044 | +0.48(+2.55%) |
Dec 13, 2006 | 18.96 | 19.02 | 18.87 | 18.97 | 152,748 | +0.21(+1.11%) |
Dec 12, 2006 | 18.76 | 18.82 | 18.73 | 18.76 | 151,475 | +0.02(+0.09%) |
Dec 11, 2006 | 18.75 | 18.87 | 18.64 | 18.75 | 169,295 | -0.02(-0.09%) |
Dec 08, 2006 | 18.64 | 18.77 | 18.59 | 18.76 | 226,212 | +0.10(+0.56%) |
Dec 07, 2006 | 18.69 | 18.70 | 18.59 | 18.66 | 153,657 | +0.30(+1.62%) |
Dec 06, 2006 | 18.39 | 18.39 | 18.26 | 18.36 | 115,106 | +0.07(+0.39%) |
Dec 05, 2006 | 18.31 | 18.56 | 18.15 | 18.29 | 261,126 | -0.07(-0.39%) |
Dec 04, 2006 | 18.06 | 18.36 | 18.05 | 18.36 | 147,110 | +0.45(+2.52%) |
Dec 01, 2006 | 17.98 | 18.05 | 17.84 | 17.91 | 134,200 | -0.22(-1.21%) |
Nov 30, 2006 | 17.86 | 18.13 | 17.49 | 18.13 | 295,676 | +0.53(+3.03%) |
Nov 29, 2006 | 17.28 | 17.67 | 17.28 | 17.60 | 183,479 | +0.41(+2.37%) |
Nov 28, 2006 | 17.10 | 17.23 | 17.06 | 17.19 | 212,938 | +0.03(+0.16%) |
Nov 27, 2006 | 17.16 | 17.29 | 17.10 | 17.16 | 217,484 | -0.31(-1.76%) |
Nov 24, 2006 | 17.54 | 17.54 | 17.38 | 17.47 | 170,204 | -0.35(-1.94%) |
Nov 22, 2006 | 17.82 | 17.86 | 17.74 | 17.82 | 139,655 | +0.00(+0.00%) |
Nov 21, 2006 | 17.82 | 17.93 | 17.62 | 17.82 | 147,474 | -0.05(-0.31%) |
Nov 20, 2006 | 17.63 | 18.07 | 17.63 | 17.87 | 190,025 | +0.03(+0.15%) |
Nov 17, 2006 | 17.74 | 17.87 | 17.62 | 17.85 | 204,027 | +0.29(+1.63%) |
Nov 16, 2006 | 17.39 | 17.60 | 17.39 | 17.56 | 116,015 | +0.15(+0.85%) |
Nov 15, 2006 | 17.41 | 17.44 | 17.32 | 17.41 | 183,297 | +0.02(+0.13%) |
Nov 14, 2006 | 17.43 | 17.43 | 17.32 | 17.39 | 309,132 | -0.42(-2.35%) |
Nov 13, 2006 | 17.71 | 17.86 | 17.67 | 17.81 | 164,385 | -0.01(-0.06%) |
Nov 10, 2006 | 17.82 | 17.83 | 17.71 | 17.82 | 183,661 | -0.10(-0.55%) |
Nov 09, 2006 | 17.87 | 18.11 | 17.86 | 17.92 | 212,756 | -0.04(-0.21%) |
Nov 08, 2006 | 17.85 | 17.96 | 17.77 | 17.96 | 232,577 | +0.05(+0.28%) |
Nov 07, 2006 | 17.93 | 18.03 | 17.88 | 17.91 | 191,844 | -0.18(-0.97%) |
Nov 06, 2006 | 18.00 | 18.15 | 17.88 | 18.08 | 187,298 | +0.26(+1.45%) |
Nov 03, 2006 | 17.98 | 18.13 | 17.82 | 17.82 | 179,842 | -0.08(-0.43%) |
Nov 02, 2006 | 17.87 | 17.93 | 17.75 | 17.90 | 217,120 | -0.07(-0.40%) |