Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.29 | 20.48 | 20.21 | 20.40 | 885,850 | +0.01(+0.04%) |
Jan 30, 2007 | 20.49 | 20.58 | 20.26 | 20.39 | 875,768 | -0.30(-1.47%) |
Jan 29, 2007 | 20.79 | 20.83 | 20.65 | 20.70 | 906,012 | -0.01(-0.04%) |
Jan 26, 2007 | 20.67 | 20.89 | 20.54 | 20.71 | 781,839 | +0.21(+1.04%) |
Jan 25, 2007 | 20.56 | 20.65 | 20.37 | 20.49 | 658,306 | -0.15(-0.73%) |
Jan 24, 2007 | 20.34 | 20.70 | 20.27 | 20.64 | 1,060,427 | +0.26(+1.29%) |
Jan 23, 2007 | 20.05 | 20.46 | 19.97 | 20.38 | 1,009,542 | +0.27(+1.35%) |
Jan 22, 2007 | 20.00 | 20.15 | 19.93 | 20.11 | 781,039 | +0.13(+0.67%) |
Jan 19, 2007 | 20.08 | 20.19 | 19.94 | 19.98 | 893,210 | -0.07(-0.37%) |
Jan 18, 2007 | 20.19 | 20.23 | 20.04 | 20.05 | 858,007 | -0.15(-0.76%) |
Jan 17, 2007 | 19.86 | 20.23 | 19.78 | 20.21 | 801,521 | +0.21(+1.04%) |
Jan 16, 2007 | 19.76 | 20.23 | 19.76 | 20.00 | 831,444 | +0.19(+0.95%) |
Jan 12, 2007 | 19.86 | 20.05 | 19.77 | 19.81 | 682,149 | +0.12(+0.63%) |
Jan 11, 2007 | 19.45 | 19.81 | 19.43 | 19.69 | 998,501 | +0.27(+1.37%) |
Jan 10, 2007 | 19.31 | 19.42 | 19.14 | 19.42 | 1,329,255 | +0.01(+0.04%) |
Jan 09, 2007 | 19.39 | 19.53 | 19.16 | 19.41 | 1,609,283 | +0.01(+0.06%) |
Jan 08, 2007 | 19.30 | 19.48 | 19.14 | 19.40 | 1,036,265 | +0.02(+0.09%) |
Jan 05, 2007 | 19.39 | 19.49 | 19.25 | 19.38 | 587,099 | -0.10(-0.53%) |
Jan 04, 2007 | 19.70 | 19.74 | 19.42 | 19.49 | 592,060 | -0.20(-1.04%) |
Jan 03, 2007 | 20.08 | 20.41 | 19.57 | 19.69 | 1,158,357 | -0.38(-1.91%) |
Dec 29, 2006 | 19.79 | 20.26 | 19.79 | 20.07 | 664,547 | +0.12(+0.63%) |
Dec 28, 2006 | 19.52 | 20.10 | 19.52 | 19.95 | 1,255,967 | +0.30(+1.53%) |
Dec 27, 2006 | 19.47 | 19.74 | 19.47 | 19.65 | 1,265,888 | +0.18(+0.90%) |
Dec 26, 2006 | 19.48 | 19.57 | 19.38 | 19.47 | 601,501 | -0.00(-0.02%) |
Dec 22, 2006 | 19.36 | 19.58 | 19.29 | 19.48 | 533,014 | +0.02(+0.11%) |
Dec 21, 2006 | 19.77 | 19.78 | 19.41 | 19.46 | 881,529 | -0.29(-1.46%) |
Dec 20, 2006 | 19.81 | 19.84 | 19.61 | 19.74 | 880,569 | -0.07(-0.34%) |
Dec 19, 2006 | 20.03 | 20.03 | 19.76 | 19.81 | 1,213,883 | -0.20(-1.02%) |
Dec 18, 2006 | 19.98 | 20.31 | 19.98 | 20.01 | 1,214,203 | +0.03(+0.17%) |
Dec 15, 2006 | 20.33 | 20.33 | 19.94 | 19.98 | 972,258 | -0.14(-0.68%) |
Dec 14, 2006 | 19.96 | 20.15 | 19.87 | 20.12 | 517,812 | +0.05(+0.25%) |
Dec 13, 2006 | 20.34 | 20.39 | 20.03 | 20.07 | 478,128 | -0.02(-0.10%) |
Dec 12, 2006 | 19.81 | 20.16 | 19.72 | 20.09 | 507,091 | +0.14(+0.71%) |
Dec 11, 2006 | 20.00 | 20.15 | 19.86 | 19.95 | 658,306 | -0.25(-1.24%) |
Dec 08, 2006 | 20.31 | 20.31 | 20.10 | 20.20 | 519,412 | -0.00(-0.02%) |
Dec 07, 2006 | 20.65 | 20.65 | 20.15 | 20.20 | 798,801 | -0.30(-1.46%) |
Dec 06, 2006 | 20.64 | 20.71 | 20.50 | 20.50 | 935,935 | -0.23(-1.09%) |
Dec 05, 2006 | 20.09 | 20.86 | 20.09 | 20.73 | 1,587,681 | +0.74(+3.69%) |
Dec 04, 2006 | 20.23 | 20.23 | 19.80 | 19.99 | 620,063 | +0.23(+1.16%) |
Dec 01, 2006 | 19.79 | 20.40 | 19.56 | 19.76 | 1,067,468 | -0.12(-0.63%) |
Nov 30, 2006 | 19.50 | 19.91 | 19.49 | 19.89 | 596,700 | +0.31(+1.57%) |
Nov 29, 2006 | 19.36 | 19.63 | 19.31 | 19.58 | 606,621 | +0.31(+1.60%) |
Nov 28, 2006 | 19.38 | 19.53 | 19.21 | 19.27 | 651,586 | -0.12(-0.60%) |
Nov 27, 2006 | 19.75 | 19.75 | 19.30 | 19.39 | 1,092,271 | -0.53(-2.66%) |
Nov 24, 2006 | 19.82 | 20.01 | 19.66 | 19.91 | 363,556 | -0.01(-0.06%) |
Nov 22, 2006 | 19.99 | 20.06 | 19.91 | 19.93 | 865,687 | -0.03(-0.15%) |
Nov 21, 2006 | 19.83 | 20.01 | 19.61 | 19.96 | 714,792 | +0.24(+1.20%) |
Nov 20, 2006 | 19.41 | 19.82 | 19.37 | 19.72 | 925,534 | +0.22(+1.13%) |
Nov 17, 2006 | 19.34 | 19.64 | 19.10 | 19.50 | 828,884 | +0.12(+0.60%) |
Nov 16, 2006 | 19.49 | 19.56 | 19.26 | 19.38 | 681,029 | -0.10(-0.51%) |
Nov 15, 2006 | 19.19 | 19.49 | 19.18 | 19.48 | 813,362 | +0.21(+1.10%) |
Nov 14, 2006 | 19.27 | 19.39 | 19.08 | 19.27 | 890,970 | +0.00(+0.00%) |
Nov 13, 2006 | 19.62 | 19.62 | 19.16 | 19.27 | 2,646,828 | -0.19(-0.98%) |
Nov 10, 2006 | 19.24 | 19.55 | 19.20 | 19.46 | 548,215 | +0.19(+0.97%) |
Nov 09, 2006 | 19.07 | 19.33 | 19.01 | 19.27 | 537,974 | +0.20(+1.03%) |
Nov 08, 2006 | 18.83 | 19.15 | 18.83 | 19.08 | 687,429 | +0.13(+0.68%) |
Nov 07, 2006 | 18.86 | 19.02 | 18.85 | 18.95 | 636,704 | +0.29(+1.56%) |
Nov 06, 2006 | 18.28 | 18.73 | 18.26 | 18.66 | 674,788 | +0.33(+1.80%) |
Nov 03, 2006 | 18.78 | 18.91 | 18.22 | 18.33 | 497,490 | -0.12(-0.65%) |
Nov 02, 2006 | 18.29 | 18.56 | 18.17 | 18.45 | 711,592 | +0.15(+0.84%) |