Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.75 | 23.80 | 23.45 | 23.75 | 8,190 | +0.80(+3.49%) |
Jan 30, 2007 | 22.95 | 23.35 | 22.85 | 22.95 | 6,949 | +0.45(+2.00%) |
Jan 29, 2007 | 22.50 | 22.65 | 22.15 | 22.50 | 24,250 | +1.15(+5.39%) |
Jan 26, 2007 | 21.35 | 21.55 | 21.30 | 21.35 | 1,780 | +0.70(+3.39%) |
Jan 25, 2007 | 20.65 | 20.70 | 20.65 | 20.65 | 700 | -0.20(-0.96%) |
Jan 24, 2007 | 20.85 | 21.35 | 20.80 | 20.85 | 1,150 | -0.20(-0.95%) |
Jan 23, 2007 | 21.05 | 21.05 | 20.90 | 21.05 | 2,400 | -0.20(-0.94%) |
Jan 22, 2007 | 21.25 | 21.25 | 21.25 | 21.25 | 1,200 | -0.50(-2.30%) |
Jan 19, 2007 | 21.75 | 21.75 | 21.50 | 21.75 | 4,150 | +0.15(+0.69%) |
Jan 18, 2007 | 21.60 | 21.60 | 20.30 | 21.60 | 27,900 | +1.45(+7.20%) |
Jan 17, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 1,800 | +0.05(+0.25%) |
Jan 16, 2007 | 20.10 | 20.10 | 20.00 | 20.10 | 7,500 | -0.15(-0.74%) |
Jan 12, 2007 | 20.25 | 20.25 | 20.25 | 20.25 | 800 | -0.60(-2.88%) |
Jan 11, 2007 | 20.85 | 20.85 | 20.45 | 20.85 | 5,300 | +0.05(+0.24%) |
Jan 10, 2007 | 20.80 | 20.80 | 20.80 | 20.80 | 2,450 | +0.35(+1.71%) |
Jan 09, 2007 | 20.45 | 20.50 | 20.45 | 20.45 | 2,950 | -0.20(-0.97%) |
Jan 08, 2007 | 20.65 | 21.00 | 20.65 | 20.65 | 400 | +0.00(+0.00%) |
Jan 05, 2007 | 20.65 | 20.70 | 20.60 | 20.65 | 5,600 | +0.45(+2.23%) |
Jan 04, 2007 | 20.20 | 20.20 | 20.00 | 20.20 | 26,516 | +0.00(+0.00%) |
Jan 03, 2007 | 20.20 | 20.30 | 19.35 | 20.20 | 2,600 | +1.00(+5.21%) |
Dec 29, 2006 | 19.20 | 19.20 | 19.20 | 19.20 | 200 | -0.40(-2.04%) |
Dec 28, 2006 | 19.60 | 19.65 | 19.55 | 19.60 | 6,170 | +0.09(+0.46%) |
Dec 27, 2006 | 19.51 | 20.45 | 19.50 | 19.51 | 2,647 | -0.49(-2.45%) |
Dec 26, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 400 | -0.30(-1.48%) |
Dec 22, 2006 | 20.30 | 20.35 | 20.30 | 20.30 | 426 | -0.15(-0.73%) |
Dec 21, 2006 | 20.45 | 20.50 | 20.45 | 20.45 | 1,700 | -0.40(-1.92%) |
Dec 20, 2006 | 20.85 | 20.90 | 20.85 | 20.85 | 2,000 | -0.05(-0.24%) |
Dec 19, 2006 | 20.90 | 20.90 | 20.45 | 20.90 | 2,500 | -0.30(-1.42%) |
Dec 18, 2006 | 21.20 | 21.20 | 21.20 | 21.20 | 7,014 | -0.15(-0.70%) |
Dec 15, 2006 | 21.35 | 21.35 | 21.35 | 21.35 | 4,400 | -0.15(-0.70%) |
Dec 14, 2006 | 21.50 | 21.50 | 21.20 | 21.50 | 2,162 | +0.50(+2.38%) |
Dec 13, 2006 | 21.00 | 21.00 | 20.95 | 21.00 | 894 | +0.65(+3.19%) |
Dec 12, 2006 | 20.35 | 20.65 | 20.00 | 20.35 | 2,545 | -0.55(-2.63%) |
Dec 11, 2006 | 20.90 | 20.90 | 20.60 | 20.90 | 3,800 | -0.10(-0.48%) |
Dec 08, 2006 | 21.00 | 21.05 | 20.80 | 21.00 | 24,900 | -0.35(-1.64%) |
Dec 07, 2006 | 21.35 | 21.35 | 21.35 | 21.35 | 900 | -0.25(-1.16%) |
Dec 06, 2006 | 21.60 | 21.60 | 21.30 | 21.60 | 3,650 | +0.50(+2.37%) |
Dec 05, 2006 | 21.10 | 21.45 | 21.05 | 21.10 | 3,930 | +0.10(+0.48%) |
Dec 04, 2006 | 21.00 | 21.25 | 21.00 | 21.00 | 2,870 | +0.15(+0.72%) |
Dec 01, 2006 | 20.85 | 21.25 | 20.80 | 20.85 | 2,520 | +0.20(+0.97%) |
Nov 30, 2006 | 20.65 | 20.90 | 20.60 | 20.65 | 2,600 | +0.20(+0.98%) |
Nov 29, 2006 | 20.45 | 20.50 | 20.45 | 20.45 | 5,500 | +0.25(+1.24%) |
Nov 28, 2006 | 20.20 | 20.20 | 20.20 | 20.20 | 9,300 | +0.55(+2.80%) |
Nov 27, 2006 | 19.65 | 19.85 | 19.15 | 19.65 | 16,570 | +0.40(+2.08%) |
Nov 24, 2006 | 19.25 | 19.30 | 19.25 | 19.25 | 900 | +1.00(+5.48%) |
Nov 22, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 18.25 | 18.40 | 18.15 | 18.25 | 2,202 | -0.55(-2.93%) |
Nov 20, 2006 | 18.80 | 18.80 | 18.45 | 18.80 | 3,900 | -0.25(-1.31%) |
Nov 17, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 600 | -0.25(-1.30%) |
Nov 16, 2006 | 19.30 | 19.70 | 19.25 | 19.30 | 1,600 | -0.45(-2.28%) |
Nov 15, 2006 | 19.75 | 19.85 | 19.50 | 19.75 | 4,600 | -0.20(-1.00%) |
Nov 14, 2006 | 19.95 | 20.20 | 19.95 | 19.95 | 4,848 | +0.60(+3.10%) |
Nov 13, 2006 | 19.35 | 19.35 | 19.35 | 19.35 | 1,200 | -0.95(-4.68%) |
Nov 10, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 20.30 | 20.30 | 20.00 | 20.30 | 750 | +0.25(+1.25%) |
Nov 08, 2006 | 20.05 | 20.45 | 20.00 | 20.05 | 7,790 | -0.95(-4.52%) |
Nov 07, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 3,300 | +0.45(+2.19%) |
Nov 06, 2006 | 20.55 | 20.55 | 20.50 | 20.55 | 988 | -0.15(-0.72%) |
Nov 03, 2006 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 20.70 | 21.05 | 20.70 | 20.70 | 5,500 | -1.00(-4.61%) |