Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.09 | 20.28 | 20.01 | 20.21 | 894,443 | +0.01(+0.04%) |
Jan 30, 2007 | 20.29 | 20.38 | 20.07 | 20.20 | 884,265 | -0.30(-1.47%) |
Jan 29, 2007 | 20.59 | 20.63 | 20.45 | 20.50 | 914,801 | -0.01(-0.04%) |
Jan 26, 2007 | 20.47 | 20.68 | 20.34 | 20.51 | 789,424 | +0.21(+1.04%) |
Jan 25, 2007 | 20.36 | 20.45 | 20.18 | 20.30 | 664,693 | -0.15(-0.73%) |
Jan 24, 2007 | 20.14 | 20.50 | 20.08 | 20.45 | 1,070,715 | +0.26(+1.29%) |
Jan 23, 2007 | 19.86 | 20.27 | 19.78 | 20.19 | 1,019,336 | +0.27(+1.35%) |
Jan 22, 2007 | 19.81 | 19.96 | 19.74 | 19.92 | 788,616 | +0.13(+0.67%) |
Jan 19, 2007 | 19.88 | 19.99 | 19.74 | 19.79 | 901,876 | -0.07(-0.37%) |
Jan 18, 2007 | 19.99 | 20.03 | 19.84 | 19.86 | 866,330 | -0.15(-0.76%) |
Jan 17, 2007 | 19.67 | 20.04 | 19.59 | 20.01 | 809,297 | +0.21(+1.04%) |
Jan 16, 2007 | 19.57 | 20.03 | 19.57 | 19.81 | 839,510 | +0.19(+0.95%) |
Jan 12, 2007 | 19.67 | 19.86 | 19.58 | 19.62 | 688,767 | +0.12(+0.63%) |
Jan 11, 2007 | 19.26 | 19.62 | 19.24 | 19.50 | 1,008,188 | +0.26(+1.37%) |
Jan 10, 2007 | 19.12 | 19.23 | 18.95 | 19.23 | 1,342,150 | +0.01(+0.04%) |
Jan 09, 2007 | 19.21 | 19.34 | 18.98 | 19.22 | 1,624,895 | +0.01(+0.06%) |
Jan 08, 2007 | 19.12 | 19.29 | 18.95 | 19.21 | 1,046,318 | +0.02(+0.09%) |
Jan 05, 2007 | 19.21 | 19.30 | 19.06 | 19.20 | 592,795 | -0.10(-0.53%) |
Jan 04, 2007 | 19.51 | 19.55 | 19.23 | 19.30 | 597,803 | -0.20(-1.04%) |
Jan 03, 2007 | 19.89 | 20.22 | 19.39 | 19.50 | 1,169,595 | -0.38(-1.91%) |
Dec 29, 2006 | 19.60 | 20.07 | 19.60 | 19.88 | 670,994 | +0.12(+0.63%) |
Dec 28, 2006 | 19.33 | 19.90 | 19.33 | 19.76 | 1,268,152 | +0.30(+1.53%) |
Dec 27, 2006 | 19.29 | 19.55 | 19.29 | 19.46 | 1,278,169 | +0.17(+0.90%) |
Dec 26, 2006 | 19.29 | 19.39 | 19.19 | 19.29 | 607,336 | -0.00(-0.02%) |
Dec 22, 2006 | 19.17 | 19.39 | 19.10 | 19.29 | 538,185 | +0.02(+0.11%) |
Dec 21, 2006 | 19.58 | 19.59 | 19.22 | 19.27 | 890,081 | -0.28(-1.46%) |
Dec 20, 2006 | 19.62 | 19.65 | 19.43 | 19.55 | 889,112 | -0.07(-0.34%) |
Dec 19, 2006 | 19.83 | 19.83 | 19.57 | 19.62 | 1,225,659 | -0.20(-1.02%) |
Dec 18, 2006 | 19.79 | 20.11 | 19.79 | 19.82 | 1,225,982 | +0.03(+0.17%) |
Dec 15, 2006 | 20.13 | 20.13 | 19.74 | 19.79 | 981,690 | -0.14(-0.68%) |
Dec 14, 2006 | 19.77 | 19.96 | 19.68 | 19.93 | 522,836 | +0.05(+0.25%) |
Dec 13, 2006 | 20.15 | 20.19 | 19.83 | 19.88 | 482,767 | -0.02(-0.10%) |
Dec 12, 2006 | 19.62 | 19.97 | 19.53 | 19.90 | 512,010 | +0.14(+0.71%) |
Dec 11, 2006 | 19.81 | 19.95 | 19.67 | 19.76 | 664,693 | -0.25(-1.24%) |
Dec 08, 2006 | 20.12 | 20.12 | 19.90 | 20.00 | 524,451 | -0.00(-0.02%) |
Dec 07, 2006 | 20.45 | 20.45 | 19.95 | 20.01 | 806,550 | -0.30(-1.46%) |
Dec 06, 2006 | 20.45 | 20.51 | 20.31 | 20.31 | 945,014 | -0.22(-1.09%) |
Dec 05, 2006 | 19.90 | 20.66 | 19.90 | 20.53 | 1,603,083 | +0.73(+3.69%) |
Dec 04, 2006 | 20.04 | 20.04 | 19.61 | 19.80 | 626,078 | +0.23(+1.16%) |
Dec 01, 2006 | 19.60 | 20.20 | 19.37 | 19.57 | 1,077,824 | -0.12(-0.63%) |
Nov 30, 2006 | 19.31 | 19.72 | 19.31 | 19.69 | 602,489 | +0.31(+1.57%) |
Nov 29, 2006 | 19.18 | 19.44 | 19.13 | 19.39 | 612,506 | +0.31(+1.60%) |
Nov 28, 2006 | 19.20 | 19.34 | 19.03 | 19.08 | 657,907 | -0.12(-0.60%) |
Nov 27, 2006 | 19.56 | 19.56 | 19.12 | 19.20 | 1,102,867 | -0.52(-2.66%) |
Nov 24, 2006 | 19.63 | 19.82 | 19.47 | 19.72 | 367,083 | -0.01(-0.06%) |
Nov 22, 2006 | 19.80 | 19.86 | 19.72 | 19.74 | 874,086 | -0.03(-0.15%) |
Nov 21, 2006 | 19.64 | 19.82 | 19.42 | 19.76 | 721,727 | +0.24(+1.20%) |
Nov 20, 2006 | 19.22 | 19.63 | 19.19 | 19.53 | 934,512 | +0.22(+1.13%) |
Nov 17, 2006 | 19.15 | 19.45 | 18.92 | 19.31 | 836,925 | +0.12(+0.60%) |
Nov 16, 2006 | 19.30 | 19.37 | 19.07 | 19.20 | 687,636 | -0.10(-0.51%) |
Nov 15, 2006 | 19.00 | 19.30 | 19.00 | 19.29 | 821,253 | +0.21(+1.10%) |
Nov 14, 2006 | 19.08 | 19.21 | 18.90 | 19.08 | 899,614 | +0.00(+0.00%) |
Nov 13, 2006 | 19.43 | 19.43 | 18.98 | 19.08 | 2,672,506 | -0.19(-0.98%) |
Nov 10, 2006 | 19.06 | 19.36 | 19.01 | 19.27 | 553,534 | +0.19(+0.97%) |
Nov 09, 2006 | 18.89 | 19.14 | 18.83 | 19.09 | 543,193 | +0.19(+1.03%) |
Nov 08, 2006 | 18.65 | 18.97 | 18.65 | 18.89 | 694,098 | +0.13(+0.68%) |
Nov 07, 2006 | 18.68 | 18.84 | 18.67 | 18.77 | 642,881 | +0.29(+1.56%) |
Nov 06, 2006 | 18.11 | 18.55 | 18.08 | 18.48 | 681,334 | +0.33(+1.80%) |
Nov 03, 2006 | 18.60 | 18.73 | 18.05 | 18.15 | 502,316 | -0.12(-0.66%) |
Nov 02, 2006 | 18.12 | 18.39 | 18.00 | 18.27 | 718,495 | +0.15(+0.84%) |