Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.20 | 26.25 | 25.93 | 25.99 | 148,007 | -0.13(-0.52%) |
Jan 30, 2007 | 25.10 | 26.20 | 24.88 | 26.12 | 217,887 | +1.06(+4.22%) |
Jan 29, 2007 | 24.23 | 25.29 | 24.23 | 25.07 | 195,564 | +0.82(+3.40%) |
Jan 26, 2007 | 24.13 | 24.32 | 23.82 | 24.24 | 94,840 | +0.08(+0.32%) |
Jan 25, 2007 | 24.20 | 24.41 | 24.02 | 24.17 | 86,041 | +0.04(+0.15%) |
Jan 24, 2007 | 24.02 | 24.30 | 23.97 | 24.13 | 100,082 | +0.09(+0.38%) |
Jan 23, 2007 | 23.44 | 24.04 | 23.44 | 24.04 | 77,315 | +0.44(+1.86%) |
Jan 22, 2007 | 23.70 | 23.77 | 23.17 | 23.60 | 131,398 | +0.05(+0.21%) |
Jan 19, 2007 | 23.43 | 23.79 | 23.13 | 23.55 | 73,569 | -0.04(-0.15%) |
Jan 18, 2007 | 23.73 | 23.89 | 23.29 | 23.58 | 80,737 | -0.14(-0.60%) |
Jan 17, 2007 | 23.58 | 24.13 | 23.54 | 23.73 | 106,258 | -0.04(-0.18%) |
Jan 16, 2007 | 24.34 | 24.34 | 23.61 | 23.77 | 167,935 | -0.43(-1.76%) |
Jan 12, 2007 | 24.20 | 24.39 | 23.80 | 24.19 | 133,793 | +0.16(+0.68%) |
Jan 11, 2007 | 23.50 | 24.39 | 23.50 | 24.03 | 215,310 | +0.53(+2.26%) |
Jan 10, 2007 | 23.14 | 23.60 | 23.14 | 23.50 | 229,476 | +0.16(+0.70%) |
Jan 09, 2007 | 22.93 | 23.52 | 22.54 | 23.34 | 212,306 | +0.40(+1.76%) |
Jan 08, 2007 | 22.15 | 23.04 | 22.15 | 22.93 | 189,461 | +0.87(+3.96%) |
Jan 05, 2007 | 22.31 | 22.32 | 21.99 | 22.06 | 179,564 | -0.26(-1.18%) |
Jan 04, 2007 | 21.86 | 22.58 | 21.77 | 22.32 | 306,169 | +0.43(+1.98%) |
Jan 03, 2007 | 21.15 | 21.98 | 21.15 | 21.89 | 361,659 | +0.75(+3.52%) |
Dec 29, 2006 | 20.89 | 21.23 | 20.89 | 21.14 | 192,286 | +0.16(+0.74%) |
Dec 28, 2006 | 20.77 | 21.29 | 20.72 | 20.99 | 252,797 | +0.24(+1.16%) |
Dec 27, 2006 | 20.42 | 20.79 | 20.42 | 20.74 | 227,051 | +0.43(+2.13%) |
Dec 26, 2006 | 20.31 | 20.65 | 20.04 | 20.31 | 102,569 | -0.19(-0.93%) |
Dec 22, 2006 | 20.35 | 20.54 | 20.32 | 20.50 | 185,472 | +0.29(+1.44%) |
Dec 21, 2006 | 19.74 | 20.28 | 19.74 | 20.21 | 146,288 | +0.43(+2.15%) |
Dec 20, 2006 | 19.51 | 19.94 | 19.51 | 19.79 | 102,921 | +0.24(+1.23%) |
Dec 19, 2006 | 19.74 | 20.06 | 18.93 | 19.55 | 234,268 | -0.35(-1.75%) |
Dec 18, 2006 | 20.71 | 20.71 | 19.68 | 19.89 | 144,079 | -0.81(-3.91%) |
Dec 15, 2006 | 21.07 | 21.11 | 20.52 | 20.70 | 144,135 | -0.34(-1.62%) |
Dec 14, 2006 | 20.39 | 21.12 | 20.33 | 21.04 | 103,933 | +0.78(+3.85%) |
Dec 13, 2006 | 20.35 | 20.65 | 20.23 | 20.26 | 94,401 | -0.07(-0.35%) |
Dec 12, 2006 | 20.77 | 20.79 | 20.04 | 20.33 | 100,313 | -0.40(-1.95%) |
Dec 11, 2006 | 20.58 | 20.76 | 20.45 | 20.74 | 280,652 | +0.24(+1.18%) |
Dec 08, 2006 | 20.21 | 20.72 | 20.03 | 20.50 | 110,373 | +0.37(+1.83%) |
Dec 07, 2006 | 20.38 | 20.46 | 19.88 | 20.13 | 82,232 | -0.09(-0.46%) |
Dec 06, 2006 | 20.30 | 20.75 | 19.99 | 20.22 | 126,177 | +0.01(+0.04%) |
Dec 05, 2006 | 20.61 | 21.22 | 20.19 | 20.21 | 157,117 | -0.24(-1.18%) |
Dec 04, 2006 | 20.07 | 20.85 | 19.95 | 20.45 | 229,893 | +0.59(+2.97%) |
Dec 01, 2006 | 21.25 | 21.25 | 19.67 | 19.86 | 218,625 | -1.26(-5.98%) |
Nov 30, 2006 | 20.66 | 21.32 | 20.59 | 21.13 | 200,787 | +0.32(+1.53%) |
Nov 29, 2006 | 20.72 | 21.10 | 20.62 | 20.81 | 113,747 | +0.31(+1.52%) |
Nov 28, 2006 | 20.07 | 20.58 | 20.06 | 20.50 | 269,124 | +0.41(+2.05%) |
Nov 27, 2006 | 20.62 | 20.72 | 19.98 | 20.08 | 141,271 | -0.64(-3.08%) |
Nov 24, 2006 | 20.88 | 21.25 | 20.45 | 20.72 | 47,127 | -0.25(-1.18%) |
Nov 22, 2006 | 21.29 | 21.43 | 20.88 | 20.97 | 73,870 | -0.23(-1.10%) |
Nov 21, 2006 | 20.63 | 21.26 | 20.49 | 21.21 | 69,621 | +0.51(+2.47%) |
Nov 20, 2006 | 21.04 | 21.32 | 20.58 | 20.70 | 44,136 | -0.18(-0.85%) |
Nov 17, 2006 | 21.40 | 21.40 | 20.73 | 20.87 | 95,209 | -0.57(-2.68%) |
Nov 16, 2006 | 21.46 | 21.58 | 21.02 | 21.45 | 149,824 | +0.18(+0.83%) |
Nov 15, 2006 | 20.23 | 21.41 | 20.23 | 21.27 | 217,027 | +1.11(+5.53%) |
Nov 14, 2006 | 19.61 | 20.27 | 19.33 | 20.16 | 158,368 | +0.54(+2.75%) |
Nov 13, 2006 | 19.99 | 19.99 | 19.52 | 19.62 | 78,834 | -0.26(-1.32%) |
Nov 10, 2006 | 19.99 | 20.11 | 19.68 | 19.88 | 56,421 | -0.08(-0.39%) |
Nov 09, 2006 | 19.71 | 20.05 | 19.60 | 19.96 | 87,230 | +0.16(+0.79%) |
Nov 08, 2006 | 19.49 | 19.94 | 19.16 | 19.80 | 76,548 | +0.27(+1.38%) |
Nov 07, 2006 | 19.98 | 19.98 | 19.50 | 19.53 | 74,973 | -0.40(-2.03%) |
Nov 06, 2006 | 19.94 | 20.06 | 19.60 | 19.94 | 126,135 | -0.02(-0.11%) |
Nov 03, 2006 | 19.69 | 19.98 | 19.65 | 19.96 | 120,587 | +0.34(+1.74%) |
Nov 02, 2006 | 19.16 | 20.18 | 18.98 | 19.62 | 160,129 | +0.06(+0.33%) |