Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.53 | 21.70 | 21.31 | 21.43 | 641,642 | +0.22(+1.02%) |
Jan 30, 2007 | 20.94 | 21.34 | 20.65 | 21.21 | 451,390 | +0.28(+1.33%) |
Jan 29, 2007 | 20.70 | 21.00 | 20.66 | 20.93 | 306,833 | +0.23(+1.13%) |
Jan 26, 2007 | 20.50 | 20.74 | 20.28 | 20.70 | 262,809 | +0.22(+1.05%) |
Jan 25, 2007 | 20.76 | 20.81 | 20.28 | 20.48 | 292,010 | -0.27(-1.30%) |
Jan 24, 2007 | 20.53 | 20.95 | 20.53 | 20.75 | 378,944 | +0.22(+1.09%) |
Jan 23, 2007 | 20.37 | 20.75 | 20.37 | 20.53 | 247,428 | +0.12(+0.57%) |
Jan 22, 2007 | 20.26 | 20.53 | 19.97 | 20.41 | 253,335 | +0.12(+0.57%) |
Jan 19, 2007 | 20.18 | 20.32 | 19.96 | 20.30 | 149,348 | +0.05(+0.27%) |
Jan 18, 2007 | 20.49 | 20.50 | 20.21 | 20.24 | 305,607 | -0.29(-1.40%) |
Jan 17, 2007 | 20.58 | 20.80 | 20.46 | 20.53 | 197,831 | -0.16(-0.78%) |
Jan 16, 2007 | 20.56 | 20.84 | 20.55 | 20.69 | 328,901 | -0.21(-0.99%) |
Jan 12, 2007 | 21.14 | 21.31 | 20.86 | 20.90 | 290,115 | -0.34(-1.61%) |
Jan 11, 2007 | 20.65 | 21.28 | 20.65 | 21.24 | 536,987 | +0.67(+3.27%) |
Jan 10, 2007 | 20.14 | 20.70 | 20.12 | 20.56 | 303,936 | +0.18(+0.88%) |
Jan 09, 2007 | 20.50 | 20.50 | 20.15 | 20.39 | 238,289 | -0.12(-0.57%) |
Jan 08, 2007 | 20.46 | 20.64 | 20.23 | 20.50 | 320,765 | +0.07(+0.35%) |
Jan 05, 2007 | 20.32 | 20.85 | 20.23 | 20.43 | 341,607 | -0.32(-1.56%) |
Jan 04, 2007 | 20.76 | 20.82 | 20.42 | 20.75 | 343,613 | -0.07(-0.34%) |
Jan 03, 2007 | 20.57 | 21.15 | 19.99 | 20.82 | 453,396 | +0.22(+1.09%) |
Dec 29, 2006 | 20.95 | 21.25 | 20.60 | 20.60 | 570,200 | -0.33(-1.59%) |
Dec 28, 2006 | 20.58 | 20.99 | 20.56 | 20.93 | 479,365 | +0.28(+1.35%) |
Dec 27, 2006 | 20.50 | 20.73 | 20.50 | 20.65 | 167,292 | +0.23(+1.14%) |
Dec 26, 2006 | 20.30 | 20.59 | 20.28 | 20.42 | 159,714 | +0.14(+0.71%) |
Dec 22, 2006 | 20.22 | 20.43 | 20.19 | 20.28 | 176,097 | +0.05(+0.27%) |
Dec 21, 2006 | 19.92 | 20.38 | 19.92 | 20.22 | 476,244 | +0.33(+1.67%) |
Dec 20, 2006 | 19.94 | 20.20 | 19.89 | 19.89 | 179,218 | +0.03(+0.14%) |
Dec 19, 2006 | 19.65 | 20.09 | 19.45 | 19.86 | 361,000 | +0.11(+0.54%) |
Dec 18, 2006 | 20.08 | 20.12 | 19.57 | 19.76 | 251,552 | -0.21(-1.03%) |
Dec 15, 2006 | 20.04 | 20.12 | 19.74 | 19.96 | 364,121 | -0.09(-0.45%) |
Dec 14, 2006 | 19.85 | 20.28 | 19.85 | 20.05 | 301,038 | +0.21(+1.04%) |
Dec 13, 2006 | 20.10 | 20.24 | 19.75 | 19.85 | 503,104 | -0.16(-0.81%) |
Dec 12, 2006 | 20.17 | 20.19 | 19.98 | 20.01 | 344,505 | -0.08(-0.40%) |
Dec 11, 2006 | 20.21 | 20.32 | 20.03 | 20.09 | 643,314 | -0.17(-0.84%) |
Dec 08, 2006 | 20.58 | 20.58 | 20.19 | 20.26 | 692,131 | -0.05(-0.26%) |
Dec 07, 2006 | 20.28 | 20.55 | 20.19 | 20.31 | 382,511 | +0.13(+0.67%) |
Dec 06, 2006 | 19.51 | 20.65 | 19.34 | 20.18 | 1,409,451 | -1.02(-4.82%) |
Dec 05, 2006 | 21.00 | 21.21 | 20.82 | 21.20 | 432,777 | +0.28(+1.33%) |
Dec 04, 2006 | 20.89 | 21.24 | 20.85 | 20.92 | 371,811 | +0.03(+0.13%) |
Dec 01, 2006 | 20.63 | 21.08 | 20.49 | 20.90 | 319,539 | -0.02(-0.09%) |
Nov 30, 2006 | 20.94 | 21.26 | 20.75 | 20.91 | 543,340 | -0.05(-0.26%) |
Nov 29, 2006 | 20.59 | 21.09 | 20.58 | 20.97 | 428,430 | +0.60(+2.95%) |
Nov 28, 2006 | 20.91 | 20.91 | 20.10 | 20.37 | 714,868 | -0.55(-2.62%) |
Nov 27, 2006 | 21.07 | 21.11 | 20.82 | 20.91 | 432,888 | -0.24(-1.14%) |
Nov 24, 2006 | 21.08 | 21.22 | 21.00 | 21.16 | 155,033 | -0.02(-0.09%) |
Nov 22, 2006 | 21.29 | 21.35 | 21.11 | 21.17 | 314,970 | -0.13(-0.59%) |
Nov 21, 2006 | 21.24 | 21.43 | 21.13 | 21.30 | 355,427 | -0.03(-0.13%) |
Nov 20, 2006 | 21.38 | 21.44 | 21.17 | 21.33 | 238,066 | -0.05(-0.25%) |
Nov 17, 2006 | 21.14 | 21.39 | 21.00 | 21.38 | 330,016 | +0.24(+1.15%) |
Nov 16, 2006 | 21.24 | 21.35 | 21.08 | 21.14 | 221,459 | -0.04(-0.17%) |
Nov 15, 2006 | 20.74 | 21.19 | 20.73 | 21.17 | 336,034 | +0.35(+1.68%) |
Nov 14, 2006 | 20.46 | 20.83 | 20.39 | 20.82 | 277,744 | +0.33(+1.62%) |
Nov 13, 2006 | 20.14 | 20.70 | 20.13 | 20.49 | 456,962 | +0.26(+1.29%) |
Nov 10, 2006 | 20.02 | 20.41 | 20.01 | 20.23 | 340,493 | +0.21(+1.03%) |
Nov 09, 2006 | 20.10 | 20.12 | 19.91 | 20.03 | 292,790 | -0.06(-0.31%) |
Nov 08, 2006 | 19.69 | 20.23 | 19.65 | 20.09 | 279,527 | +0.38(+1.91%) |
Nov 07, 2006 | 19.69 | 19.90 | 19.65 | 19.71 | 280,084 | +0.02(+0.09%) |
Nov 06, 2006 | 19.65 | 19.78 | 19.57 | 19.69 | 165,063 | +0.14(+0.73%) |
Nov 03, 2006 | 19.44 | 19.70 | 19.34 | 19.55 | 277,409 | +0.10(+0.51%) |
Nov 02, 2006 | 19.34 | 19.60 | 19.34 | 19.45 | 238,958 | +0.01(+0.05%) |