Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.26 | 19.60 | 19.09 | 19.50 | 424,469 | +0.25(+1.31%) |
Jan 30, 2007 | 19.21 | 19.35 | 19.08 | 19.25 | 414,923 | +0.05(+0.26%) |
Jan 29, 2007 | 19.36 | 19.38 | 19.00 | 19.20 | 777,981 | -0.31(-1.61%) |
Jan 26, 2007 | 19.42 | 19.57 | 19.29 | 19.52 | 303,874 | +0.16(+0.84%) |
Jan 25, 2007 | 20.03 | 20.03 | 19.33 | 19.35 | 320,897 | -0.68(-3.39%) |
Jan 24, 2007 | 19.23 | 20.08 | 19.06 | 20.03 | 296,078 | +0.42(+2.15%) |
Jan 23, 2007 | 19.27 | 19.76 | 19.20 | 19.61 | 468,697 | +0.35(+1.79%) |
Jan 22, 2007 | 19.55 | 19.55 | 19.23 | 19.27 | 384,694 | -0.37(-1.89%) |
Jan 19, 2007 | 19.85 | 19.99 | 19.60 | 19.64 | 280,964 | -0.21(-1.08%) |
Jan 18, 2007 | 20.14 | 20.14 | 19.69 | 19.85 | 403,468 | -0.35(-1.74%) |
Jan 17, 2007 | 19.79 | 20.28 | 19.61 | 20.20 | 493,675 | +0.50(+2.55%) |
Jan 16, 2007 | 19.64 | 19.79 | 19.49 | 19.70 | 324,079 | +0.21(+1.10%) |
Jan 12, 2007 | 19.26 | 19.67 | 19.26 | 19.49 | 232,598 | +0.28(+1.47%) |
Jan 11, 2007 | 19.23 | 19.35 | 19.07 | 19.20 | 384,854 | +0.03(+0.16%) |
Jan 10, 2007 | 19.30 | 19.30 | 19.08 | 19.17 | 365,603 | -0.25(-1.29%) |
Jan 09, 2007 | 19.36 | 19.42 | 19.17 | 19.42 | 511,972 | +0.13(+0.65%) |
Jan 08, 2007 | 19.18 | 19.40 | 18.98 | 19.30 | 769,867 | +0.11(+0.59%) |
Jan 05, 2007 | 18.86 | 19.33 | 18.86 | 19.18 | 316,760 | -0.13(-0.65%) |
Jan 04, 2007 | 19.46 | 19.50 | 19.06 | 19.31 | 470,288 | -0.21(-1.06%) |
Jan 03, 2007 | 19.89 | 19.98 | 19.42 | 19.52 | 461,220 | -0.32(-1.62%) |
Dec 29, 2006 | 19.79 | 19.87 | 19.74 | 19.84 | 379,922 | +0.07(+0.35%) |
Dec 28, 2006 | 19.72 | 19.81 | 19.64 | 19.77 | 224,803 | +0.09(+0.48%) |
Dec 27, 2006 | 19.67 | 19.71 | 19.58 | 19.67 | 215,575 | +0.13(+0.68%) |
Dec 26, 2006 | 19.41 | 19.64 | 19.39 | 19.54 | 226,712 | +0.29(+1.50%) |
Dec 22, 2006 | 19.47 | 19.47 | 19.16 | 19.25 | 327,579 | -0.18(-0.91%) |
Dec 21, 2006 | 19.05 | 19.60 | 19.05 | 19.43 | 514,358 | +0.46(+2.42%) |
Dec 20, 2006 | 19.51 | 19.51 | 18.74 | 18.97 | 732,797 | -0.54(-2.77%) |
Dec 19, 2006 | 20.12 | 20.13 | 18.98 | 19.51 | 1,113,674 | -0.77(-3.78%) |
Dec 18, 2006 | 21.06 | 21.08 | 20.25 | 20.28 | 348,261 | -0.81(-3.85%) |
Dec 15, 2006 | 21.40 | 21.63 | 21.08 | 21.09 | 334,102 | -0.31(-1.44%) |
Dec 14, 2006 | 21.26 | 21.57 | 21.22 | 21.40 | 138,732 | +0.24(+1.13%) |
Dec 13, 2006 | 21.14 | 21.19 | 21.01 | 21.16 | 129,027 | +0.14(+0.69%) |
Dec 12, 2006 | 21.36 | 21.36 | 20.83 | 21.01 | 152,096 | -0.33(-1.53%) |
Dec 11, 2006 | 21.50 | 21.56 | 21.26 | 21.34 | 170,551 | -0.20(-0.93%) |
Dec 08, 2006 | 21.17 | 21.62 | 21.15 | 21.54 | 251,213 | +0.36(+1.69%) |
Dec 07, 2006 | 21.12 | 21.33 | 21.06 | 21.18 | 165,460 | +0.09(+0.42%) |
Dec 06, 2006 | 21.20 | 21.30 | 21.01 | 21.09 | 170,233 | -0.12(-0.56%) |
Dec 05, 2006 | 21.25 | 21.41 | 21.13 | 21.21 | 332,193 | -0.03(-0.15%) |
Dec 04, 2006 | 20.62 | 21.27 | 20.62 | 21.25 | 414,605 | +0.62(+3.02%) |
Dec 01, 2006 | 20.85 | 21.04 | 20.47 | 20.62 | 338,875 | -0.18(-0.88%) |
Nov 30, 2006 | 20.57 | 20.89 | 20.47 | 20.80 | 313,897 | +0.25(+1.22%) |
Nov 29, 2006 | 20.64 | 20.71 | 20.34 | 20.55 | 212,393 | -0.12(-0.58%) |
Nov 28, 2006 | 20.29 | 20.67 | 20.13 | 20.67 | 462,652 | +0.37(+1.83%) |
Nov 27, 2006 | 20.43 | 20.48 | 20.15 | 20.30 | 424,628 | -0.23(-1.10%) |
Nov 24, 2006 | 20.28 | 20.61 | 20.24 | 20.53 | 88,934 | +0.10(+0.49%) |
Nov 22, 2006 | 20.43 | 20.47 | 20.35 | 20.43 | 202,529 | +0.00(+0.00%) |
Nov 21, 2006 | 20.57 | 20.60 | 20.31 | 20.43 | 336,170 | -0.09(-0.46%) |
Nov 20, 2006 | 20.47 | 20.61 | 20.43 | 20.52 | 314,851 | -0.03(-0.15%) |
Nov 17, 2006 | 20.91 | 20.96 | 20.55 | 20.55 | 289,873 | -0.35(-1.68%) |
Nov 16, 2006 | 21.68 | 21.69 | 20.90 | 20.91 | 500,198 | -0.53(-2.46%) |
Nov 15, 2006 | 21.23 | 21.55 | 21.20 | 21.43 | 367,671 | +0.21(+0.98%) |
Nov 14, 2006 | 20.74 | 21.80 | 20.74 | 21.23 | 622,543 | +0.49(+2.36%) |
Nov 13, 2006 | 20.46 | 20.74 | 20.44 | 20.74 | 321,851 | +0.30(+1.48%) |
Nov 10, 2006 | 20.30 | 20.44 | 20.17 | 20.43 | 200,461 | +0.24(+1.18%) |
Nov 09, 2006 | 20.40 | 20.48 | 20.14 | 20.20 | 268,554 | -0.20(-0.99%) |
Nov 08, 2006 | 20.29 | 20.48 | 20.18 | 20.40 | 343,329 | +0.13(+0.65%) |
Nov 07, 2006 | 20.21 | 20.26 | 19.89 | 20.26 | 714,978 | +0.35(+1.74%) |
Nov 06, 2006 | 19.77 | 20.11 | 19.52 | 19.92 | 921,645 | +0.71(+3.70%) |
Nov 03, 2006 | 19.25 | 19.32 | 19.11 | 19.21 | 341,898 | +0.04(+0.20%) |
Nov 02, 2006 | 19.08 | 19.33 | 19.07 | 19.17 | 360,830 | +0.09(+0.49%) |