Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.74 | 22.06 | 21.59 | 21.83 | 566,609 | +0.02(+0.08%) |
Jan 30, 2007 | 21.64 | 21.81 | 21.64 | 21.81 | 322,903 | +0.17(+0.78%) |
Jan 29, 2007 | 21.36 | 21.77 | 21.36 | 21.64 | 417,241 | +0.30(+1.38%) |
Jan 26, 2007 | 21.23 | 21.39 | 20.94 | 21.35 | 435,876 | +0.08(+0.35%) |
Jan 25, 2007 | 21.29 | 21.41 | 21.00 | 21.27 | 669,682 | +0.01(+0.03%) |
Jan 24, 2007 | 20.95 | 21.27 | 20.91 | 21.27 | 200,031 | +0.32(+1.52%) |
Jan 23, 2007 | 20.79 | 21.12 | 20.70 | 20.95 | 431,217 | +0.17(+0.81%) |
Jan 22, 2007 | 21.23 | 21.26 | 20.60 | 20.78 | 427,723 | -0.52(-2.42%) |
Jan 19, 2007 | 20.78 | 21.30 | 20.70 | 21.29 | 385,504 | +0.52(+2.48%) |
Jan 18, 2007 | 20.93 | 21.05 | 20.77 | 20.78 | 336,879 | -0.22(-1.03%) |
Jan 17, 2007 | 20.98 | 21.14 | 20.90 | 20.99 | 394,530 | -0.14(-0.68%) |
Jan 16, 2007 | 20.95 | 21.14 | 20.73 | 21.14 | 623,387 | +0.28(+1.33%) |
Jan 12, 2007 | 20.81 | 20.95 | 20.71 | 20.86 | 325,523 | +0.08(+0.40%) |
Jan 11, 2007 | 20.47 | 20.84 | 20.47 | 20.78 | 392,783 | +0.31(+1.49%) |
Jan 10, 2007 | 20.01 | 20.48 | 19.88 | 20.47 | 598,346 | +0.38(+1.91%) |
Jan 09, 2007 | 19.70 | 20.09 | 19.59 | 20.09 | 490,324 | +0.44(+2.22%) |
Jan 08, 2007 | 19.45 | 19.74 | 19.24 | 19.65 | 422,191 | +0.21(+1.06%) |
Jan 05, 2007 | 19.78 | 19.78 | 19.37 | 19.45 | 395,112 | -0.41(-2.08%) |
Jan 04, 2007 | 19.84 | 19.98 | 19.63 | 19.86 | 347,652 | +0.00(+0.02%) |
Jan 03, 2007 | 19.94 | 20.04 | 19.69 | 19.85 | 435,002 | -0.09(-0.47%) |
Dec 29, 2006 | 19.95 | 20.01 | 19.77 | 19.95 | 265,543 | +0.02(+0.12%) |
Dec 28, 2006 | 20.10 | 20.10 | 19.65 | 19.92 | 387,833 | -0.13(-0.65%) |
Dec 27, 2006 | 19.95 | 20.05 | 19.91 | 20.05 | 504,300 | +0.04(+0.19%) |
Dec 26, 2006 | 19.87 | 20.09 | 19.87 | 20.02 | 353,184 | +0.16(+0.83%) |
Dec 22, 2006 | 19.76 | 19.91 | 19.66 | 19.85 | 199,740 | +0.06(+0.30%) |
Dec 21, 2006 | 20.01 | 20.02 | 19.73 | 19.79 | 590,485 | -0.18(-0.89%) |
Dec 20, 2006 | 20.11 | 20.24 | 19.92 | 19.97 | 466,448 | -0.14(-0.68%) |
Dec 19, 2006 | 20.35 | 20.42 | 20.02 | 20.11 | 382,883 | -0.28(-1.36%) |
Dec 18, 2006 | 20.45 | 20.59 | 20.34 | 20.39 | 253,605 | -0.04(-0.22%) |
Dec 15, 2006 | 20.52 | 20.65 | 20.43 | 20.43 | 528,466 | -0.09(-0.44%) |
Dec 14, 2006 | 20.37 | 20.68 | 20.35 | 20.52 | 580,003 | +0.16(+0.79%) |
Dec 13, 2006 | 20.48 | 20.48 | 20.30 | 20.36 | 428,305 | -0.05(-0.25%) |
Dec 12, 2006 | 20.27 | 20.44 | 20.23 | 20.41 | 617,563 | +0.02(+0.10%) |
Dec 11, 2006 | 20.18 | 20.42 | 20.09 | 20.39 | 320,574 | +0.15(+0.76%) |
Dec 08, 2006 | 20.32 | 20.34 | 20.06 | 20.24 | 385,213 | -0.06(-0.30%) |
Dec 07, 2006 | 20.52 | 20.54 | 20.26 | 20.30 | 519,149 | -0.04(-0.20%) |
Dec 06, 2006 | 20.37 | 20.53 | 20.20 | 20.34 | 639,692 | -0.01(-0.05%) |
Dec 05, 2006 | 20.38 | 20.39 | 20.16 | 20.35 | 653,377 | +0.01(+0.07%) |
Dec 04, 2006 | 20.18 | 20.56 | 20.17 | 20.34 | 470,815 | +0.14(+0.70%) |
Dec 01, 2006 | 19.99 | 20.22 | 19.93 | 20.19 | 964,342 | +0.55(+2.78%) |
Nov 30, 2006 | 19.54 | 20.01 | 19.54 | 19.65 | 743,056 | +0.02(+0.10%) |
Nov 29, 2006 | 19.31 | 19.71 | 19.31 | 19.63 | 480,424 | +0.33(+1.73%) |
Nov 28, 2006 | 18.98 | 19.31 | 18.98 | 19.29 | 503,717 | +0.34(+1.78%) |
Nov 27, 2006 | 19.35 | 19.35 | 18.91 | 18.96 | 586,700 | -0.46(-2.39%) |
Nov 24, 2006 | 19.13 | 19.42 | 19.11 | 19.42 | 339,208 | +0.17(+0.87%) |
Nov 22, 2006 | 19.38 | 19.58 | 19.13 | 19.25 | 623,969 | -0.97(-4.77%) |
Nov 21, 2006 | 20.37 | 20.39 | 20.08 | 20.22 | 792,845 | -0.08(-0.39%) |
Nov 20, 2006 | 20.28 | 20.44 | 20.22 | 20.30 | 468,777 | +0.05(+0.27%) |
Nov 17, 2006 | 20.26 | 20.28 | 20.18 | 20.24 | 362,210 | +0.01(+0.03%) |
Nov 16, 2006 | 20.37 | 20.39 | 20.17 | 20.24 | 352,602 | -0.06(-0.30%) |
Nov 15, 2006 | 20.24 | 20.38 | 20.24 | 20.30 | 313,586 | +0.08(+0.41%) |
Nov 14, 2006 | 20.06 | 20.23 | 20.01 | 20.22 | 473,436 | +0.21(+1.06%) |
Nov 13, 2006 | 20.01 | 20.16 | 19.89 | 20.00 | 464,410 | +0.26(+1.32%) |
Nov 10, 2006 | 19.49 | 19.84 | 19.49 | 19.74 | 255,352 | +0.25(+1.30%) |
Nov 09, 2006 | 19.53 | 19.74 | 19.31 | 19.49 | 404,721 | -0.01(-0.05%) |
Nov 08, 2006 | 19.21 | 19.63 | 19.21 | 19.50 | 365,413 | +0.14(+0.71%) |
Nov 07, 2006 | 19.50 | 19.68 | 19.34 | 19.36 | 369,198 | -0.16(-0.84%) |
Nov 06, 2006 | 19.16 | 19.60 | 19.12 | 19.52 | 524,390 | +0.40(+2.10%) |
Nov 03, 2006 | 18.63 | 19.12 | 18.61 | 19.12 | 1,568,804 | +0.86(+4.68%) |
Nov 02, 2006 | 18.48 | 18.50 | 18.18 | 18.27 | 382,010 | -0.38(-2.04%) |