Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.26 | 20.45 | 20.18 | 20.37 | 887,087 | +0.01(+0.04%) |
Jan 30, 2007 | 20.46 | 20.55 | 20.23 | 20.37 | 876,992 | -0.30(-1.47%) |
Jan 29, 2007 | 20.76 | 20.80 | 20.62 | 20.67 | 907,277 | -0.01(-0.04%) |
Jan 26, 2007 | 20.64 | 20.86 | 20.51 | 20.68 | 782,931 | +0.21(+1.04%) |
Jan 25, 2007 | 20.53 | 20.62 | 20.34 | 20.47 | 659,226 | -0.15(-0.73%) |
Jan 24, 2007 | 20.31 | 20.67 | 20.24 | 20.61 | 1,061,908 | +0.26(+1.29%) |
Jan 23, 2007 | 20.02 | 20.44 | 19.95 | 20.35 | 1,010,952 | +0.27(+1.35%) |
Jan 22, 2007 | 19.97 | 20.12 | 19.90 | 20.08 | 782,130 | +0.13(+0.67%) |
Jan 19, 2007 | 20.05 | 20.16 | 19.91 | 19.95 | 894,458 | -0.07(-0.37%) |
Jan 18, 2007 | 20.16 | 20.20 | 20.01 | 20.02 | 859,205 | -0.15(-0.76%) |
Jan 17, 2007 | 19.83 | 20.20 | 19.75 | 20.18 | 802,640 | +0.21(+1.04%) |
Jan 16, 2007 | 19.74 | 20.20 | 19.74 | 19.97 | 832,605 | +0.19(+0.95%) |
Jan 12, 2007 | 19.84 | 20.02 | 19.74 | 19.78 | 683,102 | +0.12(+0.64%) |
Jan 11, 2007 | 19.42 | 19.79 | 19.40 | 19.66 | 999,895 | +0.27(+1.37%) |
Jan 10, 2007 | 19.28 | 19.39 | 19.11 | 19.39 | 1,331,111 | +0.01(+0.04%) |
Jan 09, 2007 | 19.37 | 19.50 | 19.14 | 19.38 | 1,611,531 | +0.01(+0.06%) |
Jan 08, 2007 | 19.28 | 19.45 | 19.11 | 19.37 | 1,037,712 | +0.02(+0.09%) |
Jan 05, 2007 | 19.37 | 19.46 | 19.22 | 19.35 | 587,919 | -0.10(-0.53%) |
Jan 04, 2007 | 19.67 | 19.72 | 19.39 | 19.46 | 592,887 | -0.20(-1.04%) |
Jan 03, 2007 | 20.05 | 20.39 | 19.55 | 19.66 | 1,159,975 | -0.38(-1.91%) |
Dec 29, 2006 | 19.76 | 20.23 | 19.76 | 20.05 | 665,475 | +0.12(+0.63%) |
Dec 28, 2006 | 19.49 | 20.07 | 19.49 | 19.92 | 1,257,721 | +0.30(+1.53%) |
Dec 27, 2006 | 19.45 | 19.71 | 19.45 | 19.62 | 1,267,656 | +0.17(+0.90%) |
Dec 26, 2006 | 19.45 | 19.55 | 19.35 | 19.45 | 602,341 | -0.00(-0.02%) |
Dec 22, 2006 | 19.33 | 19.55 | 19.26 | 19.45 | 533,758 | +0.02(+0.11%) |
Dec 21, 2006 | 19.75 | 19.75 | 19.38 | 19.43 | 882,760 | -0.29(-1.46%) |
Dec 20, 2006 | 19.78 | 19.82 | 19.59 | 19.72 | 881,799 | -0.07(-0.34%) |
Dec 19, 2006 | 20.00 | 20.00 | 19.73 | 19.78 | 1,215,578 | -0.20(-1.02%) |
Dec 18, 2006 | 19.95 | 20.28 | 19.95 | 19.99 | 1,215,899 | +0.03(+0.17%) |
Dec 15, 2006 | 20.30 | 20.30 | 19.91 | 19.95 | 973,616 | -0.14(-0.68%) |
Dec 14, 2006 | 19.93 | 20.12 | 19.84 | 20.09 | 518,535 | +0.05(+0.25%) |
Dec 13, 2006 | 20.32 | 20.36 | 20.00 | 20.04 | 478,796 | -0.02(-0.10%) |
Dec 12, 2006 | 19.78 | 20.14 | 19.69 | 20.06 | 507,799 | +0.14(+0.71%) |
Dec 11, 2006 | 19.97 | 20.12 | 19.84 | 19.92 | 659,226 | -0.25(-1.24%) |
Dec 08, 2006 | 20.29 | 20.29 | 20.07 | 20.17 | 520,138 | -0.00(-0.02%) |
Dec 07, 2006 | 20.62 | 20.62 | 20.12 | 20.17 | 799,916 | -0.30(-1.46%) |
Dec 06, 2006 | 20.61 | 20.68 | 20.47 | 20.47 | 937,242 | -0.22(-1.09%) |
Dec 05, 2006 | 20.06 | 20.83 | 20.06 | 20.70 | 1,589,898 | +0.74(+3.69%) |
Dec 04, 2006 | 20.20 | 20.20 | 19.77 | 19.96 | 620,929 | +0.23(+1.16%) |
Dec 01, 2006 | 19.76 | 20.37 | 19.53 | 19.73 | 1,068,959 | -0.12(-0.63%) |
Nov 30, 2006 | 19.47 | 19.88 | 19.47 | 19.86 | 597,534 | +0.31(+1.57%) |
Nov 29, 2006 | 19.34 | 19.60 | 19.29 | 19.55 | 607,468 | +0.31(+1.60%) |
Nov 28, 2006 | 19.35 | 19.50 | 19.19 | 19.24 | 652,496 | -0.12(-0.60%) |
Nov 27, 2006 | 19.72 | 19.72 | 19.28 | 19.36 | 1,093,796 | -0.53(-2.66%) |
Nov 24, 2006 | 19.80 | 19.98 | 19.63 | 19.89 | 364,064 | -0.01(-0.06%) |
Nov 22, 2006 | 19.97 | 20.03 | 19.89 | 19.90 | 866,897 | -0.03(-0.15%) |
Nov 21, 2006 | 19.80 | 19.98 | 19.58 | 19.93 | 715,790 | +0.24(+1.20%) |
Nov 20, 2006 | 19.38 | 19.79 | 19.35 | 19.69 | 926,826 | +0.22(+1.13%) |
Nov 17, 2006 | 19.31 | 19.61 | 19.08 | 19.47 | 830,041 | +0.12(+0.60%) |
Nov 16, 2006 | 19.46 | 19.53 | 19.23 | 19.35 | 681,980 | -0.10(-0.51%) |
Nov 15, 2006 | 19.16 | 19.46 | 19.15 | 19.45 | 814,498 | +0.21(+1.10%) |
Nov 14, 2006 | 19.24 | 19.37 | 19.05 | 19.24 | 892,214 | +0.00(+0.00%) |
Nov 13, 2006 | 19.59 | 19.59 | 19.14 | 19.24 | 2,650,525 | -0.19(-0.98%) |
Nov 10, 2006 | 19.22 | 19.52 | 19.17 | 19.43 | 548,981 | +0.19(+0.97%) |
Nov 09, 2006 | 19.05 | 19.30 | 18.99 | 19.25 | 538,726 | +0.20(+1.03%) |
Nov 08, 2006 | 18.81 | 19.13 | 18.80 | 19.05 | 688,389 | +0.13(+0.68%) |
Nov 07, 2006 | 18.84 | 19.00 | 18.82 | 18.92 | 637,593 | +0.29(+1.56%) |
Nov 06, 2006 | 18.26 | 18.70 | 18.23 | 18.63 | 675,731 | +0.33(+1.80%) |
Nov 03, 2006 | 18.76 | 18.88 | 18.20 | 18.30 | 498,185 | -0.12(-0.65%) |
Nov 02, 2006 | 18.27 | 18.54 | 18.15 | 18.42 | 712,586 | +0.15(+0.84%) |