Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.50 | 20.61 | 20.33 | 20.61 | 671,717 | +0.10(+0.50%) |
Jan 30, 2007 | 19.72 | 20.63 | 19.72 | 20.50 | 1,079,104 | +0.08(+0.38%) |
Jan 29, 2007 | 20.25 | 20.44 | 20.15 | 20.43 | 838,723 | +0.20(+0.97%) |
Jan 26, 2007 | 20.15 | 20.34 | 19.76 | 20.23 | 1,296,174 | +0.02(+0.12%) |
Jan 25, 2007 | 20.43 | 20.61 | 20.16 | 20.21 | 1,106,365 | -0.21(-1.04%) |
Jan 24, 2007 | 20.21 | 20.61 | 20.14 | 20.42 | 1,240,378 | +0.21(+1.05%) |
Jan 23, 2007 | 20.01 | 20.28 | 19.92 | 20.21 | 799,233 | +0.19(+0.94%) |
Jan 22, 2007 | 19.89 | 20.06 | 19.52 | 20.02 | 1,432,734 | +0.21(+1.07%) |
Jan 19, 2007 | 19.86 | 19.88 | 19.64 | 19.81 | 621,017 | -0.03(-0.16%) |
Jan 18, 2007 | 20.25 | 20.29 | 19.73 | 19.84 | 863,946 | -0.42(-2.05%) |
Jan 17, 2007 | 20.09 | 20.29 | 19.63 | 20.25 | 869,933 | +0.09(+0.47%) |
Jan 16, 2007 | 20.04 | 20.21 | 19.91 | 20.16 | 746,366 | +0.22(+1.10%) |
Jan 12, 2007 | 19.29 | 20.13 | 19.29 | 19.94 | 1,326,747 | +0.50(+2.58%) |
Jan 11, 2007 | 19.31 | 19.59 | 19.23 | 19.44 | 1,503,944 | -0.03(-0.16%) |
Jan 10, 2007 | 19.55 | 19.56 | 19.25 | 19.47 | 1,334,008 | -0.09(-0.48%) |
Jan 09, 2007 | 19.52 | 19.70 | 19.41 | 19.56 | 1,139,231 | -0.01(-0.04%) |
Jan 08, 2007 | 19.63 | 19.63 | 19.36 | 19.57 | 1,467,128 | -0.10(-0.52%) |
Jan 05, 2007 | 19.55 | 19.76 | 19.37 | 19.67 | 1,990,057 | -0.11(-0.56%) |
Jan 04, 2007 | 19.87 | 19.99 | 19.67 | 19.78 | 1,277,447 | -0.09(-0.43%) |
Jan 03, 2007 | 20.38 | 20.41 | 19.63 | 19.87 | 1,934,133 | -0.45(-2.20%) |
Dec 29, 2006 | 20.29 | 20.47 | 20.18 | 20.32 | 1,012,862 | +0.07(+0.35%) |
Dec 28, 2006 | 20.67 | 20.67 | 19.98 | 20.25 | 1,408,657 | +0.28(+1.42%) |
Dec 27, 2006 | 19.59 | 19.97 | 19.59 | 19.96 | 771,717 | +0.26(+1.31%) |
Dec 26, 2006 | 19.74 | 19.92 | 19.64 | 19.70 | 1,076,047 | -0.04(-0.20%) |
Dec 22, 2006 | 19.64 | 19.99 | 19.60 | 19.74 | 1,454,007 | +0.06(+0.32%) |
Dec 21, 2006 | 20.04 | 20.14 | 19.57 | 19.68 | 1,438,084 | -0.53(-2.60%) |
Dec 20, 2006 | 20.21 | 20.41 | 19.98 | 20.21 | 1,820,376 | -0.02(-0.08%) |
Dec 19, 2006 | 19.71 | 20.22 | 19.63 | 20.22 | 3,429,924 | +0.57(+2.88%) |
Dec 18, 2006 | 20.14 | 20.14 | 19.55 | 19.66 | 1,734,389 | -0.28(-1.42%) |
Dec 15, 2006 | 19.63 | 20.02 | 19.63 | 19.94 | 2,435,533 | +0.30(+1.52%) |
Dec 14, 2006 | 18.84 | 20.16 | 18.69 | 19.64 | 4,472,724 | +0.96(+5.13%) |
Dec 13, 2006 | 18.40 | 18.72 | 18.11 | 18.68 | 4,237,310 | +0.89(+5.03%) |
Dec 12, 2006 | 17.95 | 18.02 | 17.71 | 17.79 | 1,326,237 | -0.23(-1.26%) |
Dec 11, 2006 | 18.07 | 18.18 | 17.94 | 18.02 | 1,220,378 | -0.03(-0.17%) |
Dec 08, 2006 | 18.28 | 18.29 | 17.95 | 18.05 | 1,589,803 | -0.16(-0.91%) |
Dec 07, 2006 | 18.17 | 18.56 | 18.13 | 18.21 | 3,171,199 | +0.26(+1.44%) |
Dec 06, 2006 | 17.84 | 18.15 | 17.81 | 17.95 | 4,278,584 | +0.18(+1.02%) |
Dec 05, 2006 | 17.24 | 17.83 | 17.20 | 17.77 | 2,946,359 | +0.54(+3.14%) |
Dec 04, 2006 | 17.11 | 17.36 | 17.11 | 17.23 | 2,522,157 | -0.01(-0.05%) |
Dec 01, 2006 | 17.23 | 17.43 | 17.08 | 17.24 | 1,991,203 | -0.03(-0.18%) |
Nov 30, 2006 | 17.31 | 17.53 | 17.20 | 17.27 | 1,946,872 | +0.09(+0.50%) |
Nov 29, 2006 | 17.25 | 17.47 | 17.09 | 17.18 | 2,089,292 | +0.05(+0.27%) |
Nov 28, 2006 | 16.96 | 17.18 | 16.89 | 17.14 | 3,226,995 | +0.26(+1.53%) |
Nov 27, 2006 | 17.19 | 17.19 | 16.78 | 16.88 | 2,414,386 | -0.02(-0.14%) |
Nov 24, 2006 | 16.88 | 16.92 | 16.70 | 16.90 | 375,540 | +0.02(+0.14%) |
Nov 22, 2006 | 16.81 | 16.93 | 16.57 | 16.88 | 1,151,078 | +0.13(+0.80%) |
Nov 21, 2006 | 16.61 | 16.78 | 16.52 | 16.74 | 2,664,322 | +0.24(+1.43%) |
Nov 20, 2006 | 16.45 | 16.67 | 16.27 | 16.51 | 2,561,392 | +0.12(+0.72%) |
Nov 17, 2006 | 16.01 | 16.39 | 15.90 | 16.39 | 2,958,461 | +0.32(+2.00%) |
Nov 16, 2006 | 16.05 | 16.11 | 15.97 | 16.07 | 1,647,000 | +0.02(+0.15%) |
Nov 15, 2006 | 15.66 | 16.09 | 15.62 | 16.05 | 2,499,991 | +0.43(+2.77%) |
Nov 14, 2006 | 15.76 | 15.86 | 15.38 | 15.61 | 3,456,548 | -0.14(-0.90%) |
Nov 13, 2006 | 15.70 | 15.82 | 15.64 | 15.76 | 2,573,239 | +0.05(+0.30%) |
Nov 10, 2006 | 15.97 | 16.01 | 15.67 | 15.71 | 2,587,634 | -0.19(-1.19%) |
Nov 09, 2006 | 15.97 | 16.07 | 15.76 | 15.90 | 5,808,133 | +0.00(+0.00%) |
Nov 08, 2006 | 15.62 | 15.92 | 15.43 | 15.90 | 9,931,049 | -0.56(-3.39%) |
Nov 07, 2006 | 16.56 | 16.64 | 16.44 | 16.45 | 1,234,263 | -0.11(-0.66%) |
Nov 06, 2006 | 16.52 | 16.64 | 16.43 | 16.56 | 1,006,366 | +0.12(+0.72%) |
Nov 03, 2006 | 16.64 | 16.76 | 16.37 | 16.45 | 1,119,741 | -0.09(-0.57%) |
Nov 02, 2006 | 16.34 | 16.64 | 16.34 | 16.54 | 1,461,778 | +0.18(+1.10%) |