Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.76 | 19.87 | 19.68 | 19.87 | 26,565 | +0.20(+1.00%) |
Jan 30, 2007 | 19.62 | 19.68 | 19.62 | 19.67 | 13,873 | +0.06(+0.33%) |
Jan 29, 2007 | 19.62 | 19.67 | 19.60 | 19.61 | 18,595 | -0.03(-0.17%) |
Jan 26, 2007 | 19.70 | 19.70 | 19.55 | 19.64 | 8,855 | +0.00(+0.00%) |
Jan 25, 2007 | 19.84 | 19.84 | 19.61 | 19.64 | 72,022 | -0.16(-0.80%) |
Jan 24, 2007 | 19.65 | 19.80 | 19.65 | 19.80 | 195,994 | +0.12(+0.59%) |
Jan 23, 2007 | 19.57 | 19.70 | 19.57 | 19.68 | 91,798 | +0.07(+0.38%) |
Jan 22, 2007 | 19.70 | 19.70 | 19.56 | 19.61 | 115,707 | -0.06(-0.31%) |
Jan 19, 2007 | 19.63 | 19.67 | 19.63 | 19.67 | 145,224 | +0.04(+0.22%) |
Jan 18, 2007 | 19.68 | 19.68 | 19.58 | 19.63 | 32,173 | -0.00(-0.02%) |
Jan 17, 2007 | 19.33 | 19.68 | 19.33 | 19.63 | 48,703 | -0.02(-0.10%) |
Jan 16, 2007 | 19.67 | 19.68 | 19.60 | 19.65 | 80,877 | +0.02(+0.09%) |
Jan 12, 2007 | 19.60 | 19.63 | 19.54 | 19.63 | 22,728 | +0.08(+0.43%) |
Jan 11, 2007 | 19.48 | 19.58 | 19.48 | 19.55 | 23,318 | +0.10(+0.54%) |
Jan 10, 2007 | 19.28 | 19.44 | 19.28 | 19.44 | 15,939 | +0.02(+0.10%) |
Jan 09, 2007 | 19.45 | 19.45 | 19.31 | 19.42 | 119,839 | +0.01(+0.04%) |
Jan 08, 2007 | 19.36 | 19.42 | 19.28 | 19.42 | 42,209 | +0.03(+0.14%) |
Jan 05, 2007 | 19.47 | 19.47 | 19.34 | 19.39 | 113,050 | -0.15(-0.75%) |
Jan 04, 2007 | 19.48 | 19.57 | 19.44 | 19.53 | 107,147 | +0.01(+0.03%) |
Jan 03, 2007 | 19.62 | 19.71 | 19.45 | 19.53 | 112,165 | +0.01(+0.05%) |
Dec 29, 2006 | 19.60 | 19.62 | 19.50 | 19.52 | 50,179 | -0.08(-0.41%) |
Dec 28, 2006 | 19.65 | 19.65 | 19.58 | 19.60 | 51,064 | -0.07(-0.36%) |
Dec 27, 2006 | 19.58 | 19.67 | 19.58 | 19.67 | 19,186 | +0.17(+0.89%) |
Dec 26, 2006 | 19.41 | 19.50 | 19.41 | 19.50 | 21,252 | +0.09(+0.45%) |
Dec 22, 2006 | 19.50 | 19.51 | 19.38 | 19.41 | 21,547 | -0.08(-0.40%) |
Dec 21, 2006 | 19.56 | 19.59 | 19.45 | 19.49 | 46,342 | -0.19(-0.95%) |
Dec 20, 2006 | 19.71 | 19.72 | 19.65 | 19.67 | 49,588 | -0.01(-0.05%) |
Dec 19, 2006 | 19.55 | 19.70 | 19.55 | 19.68 | 51,064 | +0.03(+0.16%) |
Dec 18, 2006 | 19.72 | 19.74 | 19.62 | 19.65 | 50,769 | -0.03(-0.15%) |
Dec 15, 2006 | 19.69 | 19.71 | 19.66 | 19.68 | 24,499 | +0.04(+0.21%) |
Dec 14, 2006 | 19.53 | 19.64 | 19.53 | 19.64 | 32,468 | +0.12(+0.59%) |
Dec 13, 2006 | 19.48 | 19.53 | 19.46 | 19.53 | 21,252 | +0.08(+0.39%) |
Dec 12, 2006 | 19.45 | 19.46 | 19.36 | 19.45 | 40,438 | +0.01(+0.03%) |
Dec 11, 2006 | 19.39 | 19.46 | 19.39 | 19.45 | 20,662 | +0.08(+0.42%) |
Dec 08, 2006 | 19.38 | 19.42 | 19.31 | 19.36 | 49,588 | +0.01(+0.04%) |
Dec 07, 2006 | 19.46 | 19.48 | 19.35 | 19.36 | 22,433 | -0.07(-0.37%) |
Dec 06, 2006 | 19.45 | 19.47 | 19.41 | 19.43 | 18,595 | -0.01(-0.07%) |
Dec 05, 2006 | 19.41 | 19.45 | 19.35 | 19.44 | 52,540 | +0.07(+0.35%) |
Dec 04, 2006 | 19.24 | 19.39 | 19.24 | 19.38 | 18,300 | +0.13(+0.65%) |
Dec 01, 2006 | 19.21 | 19.32 | 19.14 | 19.25 | 23,908 | +0.01(+0.04%) |
Nov 30, 2006 | 19.28 | 19.30 | 19.21 | 19.24 | 21,547 | -0.02(-0.11%) |
Nov 29, 2006 | 19.16 | 19.26 | 19.16 | 19.26 | 33,944 | +0.19(+1.01%) |
Nov 28, 2006 | 19.04 | 19.08 | 19.03 | 19.07 | 4,132 | +0.04(+0.20%) |
Nov 27, 2006 | 19.23 | 19.23 | 19.01 | 19.03 | 20,071 | -0.23(-1.18%) |
Nov 24, 2006 | 19.24 | 19.27 | 19.24 | 19.26 | 6,198 | -0.03(-0.18%) |
Nov 22, 2006 | 19.29 | 19.31 | 19.26 | 19.29 | 46,046 | -0.01(-0.04%) |
Nov 21, 2006 | 19.29 | 19.30 | 19.26 | 19.30 | 29,812 | +0.01(+0.07%) |
Nov 20, 2006 | 19.26 | 19.31 | 19.25 | 19.29 | 25,679 | +0.05(+0.25%) |
Nov 17, 2006 | 19.17 | 19.24 | 19.17 | 19.24 | 10,626 | +0.02(+0.11%) |
Nov 16, 2006 | 19.23 | 19.23 | 19.20 | 19.22 | 16,529 | +0.04(+0.21%) |
Nov 15, 2006 | 19.14 | 19.18 | 19.13 | 19.18 | 31,878 | +0.06(+0.32%) |
Nov 14, 2006 | 18.99 | 19.12 | 18.96 | 19.12 | 7,969 | +0.09(+0.50%) |
Nov 13, 2006 | 18.97 | 19.06 | 18.97 | 19.02 | 21,547 | +0.07(+0.36%) |
Nov 10, 2006 | 18.97 | 18.97 | 18.91 | 18.95 | 11,216 | -0.01(-0.05%) |
Nov 09, 2006 | 19.04 | 19.06 | 18.94 | 18.97 | 15,939 | -0.11(-0.59%) |
Nov 08, 2006 | 18.97 | 19.10 | 18.95 | 19.08 | 38,667 | +0.05(+0.28%) |
Nov 07, 2006 | 19.01 | 19.08 | 19.01 | 19.02 | 59,034 | +0.03(+0.18%) |
Nov 06, 2006 | 18.87 | 19.00 | 18.87 | 18.99 | 45,456 | +0.18(+0.94%) |
Nov 03, 2006 | 18.87 | 18.89 | 18.77 | 18.81 | 39,553 | -0.03(-0.16%) |
Nov 02, 2006 | 18.80 | 18.84 | 18.78 | 18.84 | 22,137 | -0.02(-0.11%) |