Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.69 | 19.80 | 19.55 | 19.68 | 12,894 | -0.01(-0.03%) |
Jan 30, 2007 | 20.00 | 20.00 | 19.60 | 19.68 | 9,342 | -0.17(-0.86%) |
Jan 29, 2007 | 19.71 | 20.03 | 19.71 | 19.85 | 10,326 | -0.01(-0.03%) |
Jan 26, 2007 | 19.79 | 19.86 | 19.33 | 19.86 | 14,170 | +0.18(+0.93%) |
Jan 25, 2007 | 19.78 | 19.92 | 19.26 | 19.68 | 23,117 | +0.05(+0.27%) |
Jan 24, 2007 | 19.95 | 19.98 | 19.59 | 19.62 | 131,270 | -0.01(-0.03%) |
Jan 23, 2007 | 19.20 | 19.89 | 19.20 | 19.63 | 40,284 | +0.26(+1.35%) |
Jan 22, 2007 | 19.68 | 19.97 | 19.37 | 19.37 | 12,362 | -0.54(-2.72%) |
Jan 19, 2007 | 19.28 | 19.91 | 19.26 | 19.91 | 14,498 | +0.65(+3.36%) |
Jan 18, 2007 | 18.94 | 19.36 | 18.94 | 19.26 | 38,836 | +0.40(+2.15%) |
Jan 17, 2007 | 18.90 | 19.10 | 18.85 | 18.86 | 9,475 | -0.01(-0.07%) |
Jan 16, 2007 | 19.40 | 19.40 | 18.86 | 18.87 | 10,605 | -0.56(-2.89%) |
Jan 12, 2007 | 19.19 | 19.43 | 19.19 | 19.43 | 6,040 | +0.35(+1.81%) |
Jan 11, 2007 | 18.94 | 19.21 | 18.89 | 19.09 | 12,294 | +0.24(+1.25%) |
Jan 10, 2007 | 18.71 | 18.88 | 18.71 | 18.85 | 8,878 | +0.07(+0.35%) |
Jan 09, 2007 | 18.79 | 18.94 | 18.70 | 18.79 | 7,100 | -0.01(-0.03%) |
Jan 08, 2007 | 18.87 | 18.94 | 18.78 | 18.79 | 25,126 | -0.18(-0.93%) |
Jan 05, 2007 | 19.17 | 19.26 | 18.94 | 18.97 | 18,000 | -0.40(-2.06%) |
Jan 04, 2007 | 19.08 | 19.40 | 19.08 | 19.37 | 12,394 | +0.22(+1.13%) |
Jan 03, 2007 | 19.25 | 19.43 | 18.97 | 19.15 | 15,383 | -0.01(-0.03%) |
Dec 29, 2006 | 19.01 | 19.19 | 19.01 | 19.16 | 102,640 | +0.16(+0.82%) |
Dec 28, 2006 | 19.20 | 19.36 | 19.00 | 19.00 | 81,364 | -0.29(-1.52%) |
Dec 27, 2006 | 19.32 | 19.53 | 19.30 | 19.30 | 14,432 | +0.21(+1.09%) |
Dec 26, 2006 | 18.94 | 19.16 | 18.94 | 19.09 | 22,586 | +0.01(+0.03%) |
Dec 22, 2006 | 19.54 | 19.54 | 19.08 | 19.08 | 5,206 | +0.01(+0.03%) |
Dec 21, 2006 | 19.53 | 19.75 | 19.05 | 19.08 | 6,364 | -0.36(-1.85%) |
Dec 20, 2006 | 19.53 | 19.56 | 19.35 | 19.43 | 5,965 | +0.12(+0.61%) |
Dec 19, 2006 | 19.28 | 19.34 | 18.97 | 19.32 | 11,948 | -0.01(-0.03%) |
Dec 18, 2006 | 20.15 | 20.15 | 19.29 | 19.32 | 12,980 | -0.82(-4.08%) |
Dec 15, 2006 | 20.24 | 20.24 | 20.02 | 20.15 | 25,825 | -0.10(-0.48%) |
Dec 14, 2006 | 19.92 | 20.24 | 19.92 | 20.24 | 23,211 | +0.00(+0.00%) |
Dec 13, 2006 | 20.57 | 20.57 | 20.05 | 20.24 | 15,574 | -0.16(-0.79%) |
Dec 12, 2006 | 20.51 | 20.56 | 20.34 | 20.41 | 16,683 | -0.06(-0.30%) |
Dec 11, 2006 | 20.44 | 20.56 | 20.37 | 20.47 | 5,668 | -0.02(-0.10%) |
Dec 08, 2006 | 20.51 | 20.57 | 20.41 | 20.49 | 25,437 | -0.06(-0.29%) |
Dec 07, 2006 | 20.51 | 20.57 | 20.51 | 20.54 | 7,209 | -0.01(-0.06%) |
Dec 06, 2006 | 20.41 | 20.56 | 20.41 | 20.56 | 5,039 | +0.14(+0.67%) |
Dec 05, 2006 | 20.35 | 20.57 | 20.35 | 20.42 | 11,930 | +0.03(+0.13%) |
Dec 04, 2006 | 19.68 | 20.39 | 19.68 | 20.39 | 7,426 | +0.57(+2.90%) |
Dec 01, 2006 | 20.18 | 20.31 | 19.56 | 19.82 | 36,178 | -0.27(-1.37%) |
Nov 30, 2006 | 20.46 | 20.90 | 20.09 | 20.09 | 26,950 | -0.37(-1.79%) |
Nov 29, 2006 | 20.51 | 20.60 | 20.41 | 20.46 | 13,930 | +0.18(+0.87%) |
Nov 28, 2006 | 20.35 | 20.55 | 20.28 | 20.28 | 24,757 | -0.08(-0.39%) |
Nov 27, 2006 | 20.44 | 20.48 | 20.34 | 20.36 | 27,149 | -0.14(-0.70%) |
Nov 24, 2006 | 20.45 | 20.68 | 20.45 | 20.51 | 1,609 | -0.20(-0.95%) |
Nov 22, 2006 | 20.86 | 20.89 | 20.58 | 20.70 | 3,399 | -0.15(-0.72%) |
Nov 21, 2006 | 20.58 | 20.85 | 20.58 | 20.85 | 9,934 | +0.15(+0.73%) |
Nov 20, 2006 | 20.54 | 20.86 | 20.41 | 20.70 | 20,652 | +0.14(+0.70%) |
Nov 17, 2006 | 20.95 | 21.03 | 20.47 | 20.56 | 7,019 | -0.44(-2.08%) |
Nov 16, 2006 | 20.86 | 21.19 | 20.86 | 21.00 | 22,053 | -0.10(-0.46%) |
Nov 15, 2006 | 20.75 | 21.09 | 20.59 | 21.09 | 27,469 | +0.27(+1.29%) |
Nov 14, 2006 | 20.41 | 20.90 | 20.38 | 20.83 | 24,273 | +0.39(+1.92%) |
Nov 13, 2006 | 20.53 | 20.58 | 20.32 | 20.43 | 18,632 | -0.22(-1.04%) |
Nov 10, 2006 | 20.42 | 20.65 | 20.42 | 20.65 | 9,800 | +0.14(+0.70%) |
Nov 09, 2006 | 20.90 | 20.90 | 20.25 | 20.51 | 13,133 | -0.36(-1.72%) |
Nov 08, 2006 | 20.11 | 20.86 | 20.11 | 20.86 | 140,698 | +0.75(+3.73%) |
Nov 07, 2006 | 19.98 | 20.21 | 19.98 | 20.11 | 28,428 | +0.07(+0.33%) |
Nov 06, 2006 | 19.85 | 20.20 | 19.85 | 20.05 | 48,607 | +0.10(+0.52%) |
Nov 03, 2006 | 19.81 | 20.09 | 19.69 | 19.94 | 30,403 | +0.12(+0.63%) |
Nov 02, 2006 | 19.75 | 19.89 | 19.66 | 19.82 | 41,702 | +0.03(+0.13%) |