Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.41 | 24.85 | 23.13 | 24.66 | 476,684 | +1.10(+4.68%) |
Jan 30, 2007 | 23.46 | 23.76 | 23.36 | 23.56 | 150,147 | +0.13(+0.55%) |
Jan 29, 2007 | 23.49 | 23.93 | 23.30 | 23.43 | 110,959 | -0.20(-0.86%) |
Jan 26, 2007 | 23.92 | 23.92 | 23.11 | 23.63 | 175,074 | -0.32(-1.32%) |
Jan 25, 2007 | 24.09 | 24.78 | 23.75 | 23.95 | 314,122 | -0.19(-0.81%) |
Jan 24, 2007 | 23.69 | 24.34 | 23.28 | 24.14 | 281,670 | +0.42(+1.76%) |
Jan 23, 2007 | 21.84 | 23.87 | 21.70 | 23.73 | 580,949 | +1.76(+8.02%) |
Jan 22, 2007 | 21.07 | 22.07 | 21.02 | 21.96 | 437,418 | +0.90(+4.27%) |
Jan 19, 2007 | 20.52 | 21.11 | 20.52 | 21.07 | 118,676 | +0.55(+2.67%) |
Jan 18, 2007 | 20.56 | 20.83 | 20.30 | 20.52 | 127,370 | -0.07(-0.36%) |
Jan 17, 2007 | 20.77 | 20.82 | 20.50 | 20.59 | 262,633 | -0.00(-0.00%) |
Jan 16, 2007 | 20.55 | 20.69 | 20.48 | 20.59 | 134,453 | +0.08(+0.41%) |
Jan 12, 2007 | 20.26 | 20.60 | 20.13 | 20.51 | 221,209 | +0.28(+1.38%) |
Jan 11, 2007 | 20.24 | 20.56 | 20.07 | 20.23 | 216,178 | +0.00(+0.00%) |
Jan 10, 2007 | 19.93 | 20.23 | 19.84 | 20.23 | 162,570 | +0.24(+1.21%) |
Jan 09, 2007 | 20.13 | 20.18 | 19.50 | 19.99 | 171,748 | +0.02(+0.09%) |
Jan 08, 2007 | 20.28 | 20.28 | 19.94 | 19.97 | 134,197 | -0.19(-0.92%) |
Jan 05, 2007 | 20.25 | 20.58 | 19.99 | 20.16 | 162,971 | -0.23(-1.14%) |
Jan 04, 2007 | 20.00 | 20.56 | 19.77 | 20.39 | 245,343 | +0.32(+1.57%) |
Jan 03, 2007 | 20.90 | 20.97 | 19.63 | 20.07 | 294,099 | -0.54(-2.61%) |
Dec 29, 2006 | 20.88 | 20.98 | 20.44 | 20.61 | 114,218 | -0.19(-0.94%) |
Dec 28, 2006 | 21.00 | 21.16 | 20.69 | 20.81 | 136,650 | -0.13(-0.62%) |
Dec 27, 2006 | 20.35 | 21.02 | 20.30 | 20.94 | 204,095 | +0.67(+3.29%) |
Dec 26, 2006 | 20.75 | 20.75 | 19.98 | 20.27 | 144,762 | -0.19(-0.95%) |
Dec 22, 2006 | 19.83 | 20.59 | 19.80 | 20.46 | 226,885 | +0.68(+3.42%) |
Dec 21, 2006 | 21.03 | 21.03 | 19.66 | 19.79 | 378,397 | -1.28(-6.07%) |
Dec 20, 2006 | 21.60 | 21.86 | 20.90 | 21.07 | 297,134 | -0.53(-2.45%) |
Dec 19, 2006 | 22.08 | 22.16 | 21.40 | 21.59 | 366,677 | -0.57(-2.55%) |
Dec 18, 2006 | 23.49 | 23.62 | 22.11 | 22.16 | 180,452 | -1.24(-5.31%) |
Dec 15, 2006 | 23.63 | 23.86 | 23.35 | 23.40 | 186,779 | -0.02(-0.08%) |
Dec 14, 2006 | 23.29 | 23.57 | 23.06 | 23.42 | 222,741 | +0.13(+0.56%) |
Dec 13, 2006 | 23.06 | 23.34 | 22.95 | 23.29 | 188,739 | +0.31(+1.33%) |
Dec 12, 2006 | 23.28 | 23.28 | 22.53 | 22.98 | 389,153 | -0.52(-2.21%) |
Dec 11, 2006 | 24.15 | 24.23 | 23.39 | 23.50 | 228,389 | -0.65(-2.69%) |
Dec 08, 2006 | 24.22 | 24.24 | 23.56 | 24.15 | 339,348 | -0.06(-0.23%) |
Dec 07, 2006 | 23.69 | 24.34 | 23.48 | 24.21 | 622,537 | +0.70(+2.96%) |
Dec 06, 2006 | 22.85 | 23.59 | 22.72 | 23.51 | 339,513 | +0.55(+2.38%) |
Dec 05, 2006 | 23.66 | 23.76 | 22.73 | 22.97 | 384,923 | -0.65(-2.75%) |
Dec 04, 2006 | 23.42 | 23.88 | 23.28 | 23.62 | 320,208 | +0.19(+0.79%) |
Dec 01, 2006 | 24.20 | 24.20 | 23.07 | 23.43 | 253,993 | -0.62(-2.58%) |
Nov 30, 2006 | 24.51 | 24.62 | 23.92 | 24.05 | 475,850 | -0.65(-2.63%) |
Nov 29, 2006 | 25.27 | 25.48 | 24.43 | 24.70 | 240,924 | -0.29(-1.15%) |
Nov 28, 2006 | 25.81 | 26.10 | 24.90 | 24.99 | 258,383 | -0.95(-3.68%) |
Nov 27, 2006 | 26.17 | 26.29 | 25.33 | 25.94 | 270,046 | -0.37(-1.41%) |
Nov 24, 2006 | 26.34 | 26.52 | 26.14 | 26.31 | 70,868 | -0.16(-0.60%) |
Nov 22, 2006 | 26.44 | 26.68 | 26.04 | 26.47 | 88,210 | +0.06(+0.25%) |
Nov 21, 2006 | 25.45 | 26.42 | 25.39 | 26.41 | 239,744 | +1.03(+4.06%) |
Nov 20, 2006 | 24.40 | 25.61 | 24.40 | 25.38 | 266,710 | +1.22(+5.07%) |
Nov 17, 2006 | 24.13 | 24.70 | 23.67 | 24.15 | 134,972 | -0.04(-0.15%) |
Nov 16, 2006 | 25.06 | 25.17 | 24.13 | 24.19 | 132,100 | -0.75(-3.01%) |
Nov 15, 2006 | 24.26 | 25.30 | 24.09 | 24.94 | 157,436 | +0.73(+3.03%) |
Nov 14, 2006 | 24.03 | 24.28 | 23.68 | 24.21 | 151,664 | +0.20(+0.85%) |
Nov 13, 2006 | 24.24 | 24.36 | 23.69 | 24.00 | 98,584 | -0.44(-1.78%) |
Nov 10, 2006 | 24.57 | 24.87 | 24.27 | 24.44 | 114,978 | -0.16(-0.64%) |
Nov 09, 2006 | 24.31 | 24.99 | 24.30 | 24.60 | 201,805 | +0.41(+1.69%) |
Nov 08, 2006 | 24.99 | 24.99 | 24.14 | 24.19 | 148,112 | -0.20(-0.84%) |
Nov 07, 2006 | 23.80 | 24.85 | 23.80 | 24.39 | 214,458 | +0.52(+2.17%) |
Nov 06, 2006 | 23.35 | 24.11 | 23.33 | 23.88 | 179,276 | +0.62(+2.67%) |
Nov 03, 2006 | 24.31 | 24.31 | 23.05 | 23.25 | 249,274 | -0.87(-3.61%) |
Nov 02, 2006 | 24.04 | 24.56 | 23.67 | 24.13 | 226,471 | -0.11(-0.46%) |