Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.50 | 20.60 | 20.25 | 20.55 | 140,900 | +0.05(+0.24%) |
Jan 30, 2007 | 20.40 | 20.50 | 20.16 | 20.50 | 94,000 | +0.19(+0.94%) |
Jan 29, 2007 | 20.30 | 20.55 | 19.95 | 20.31 | 134,600 | -0.27(-1.31%) |
Jan 26, 2007 | 20.15 | 20.63 | 20.05 | 20.58 | 99,800 | +0.43(+2.13%) |
Jan 25, 2007 | 20.55 | 20.55 | 20.05 | 20.15 | 121,500 | -0.35(-1.71%) |
Jan 24, 2007 | 20.58 | 20.67 | 20.46 | 20.50 | 96,000 | +0.00(+0.00%) |
Jan 23, 2007 | 19.70 | 20.68 | 19.70 | 20.50 | 216,600 | +0.84(+4.27%) |
Jan 22, 2007 | 19.28 | 19.81 | 19.11 | 19.66 | 130,700 | +0.40(+2.08%) |
Jan 19, 2007 | 19.35 | 21.00 | 18.98 | 19.26 | 110,000 | -0.09(-0.47%) |
Jan 18, 2007 | 19.87 | 19.87 | 19.33 | 19.35 | 122,100 | -0.47(-2.37%) |
Jan 17, 2007 | 19.81 | 19.98 | 19.80 | 19.82 | 89,700 | +0.00(+0.00%) |
Jan 16, 2007 | 19.25 | 19.98 | 19.25 | 19.82 | 153,600 | -0.20(-1.00%) |
Jan 12, 2007 | 20.18 | 20.21 | 20.00 | 20.02 | 88,000 | -0.16(-0.79%) |
Jan 11, 2007 | 20.03 | 20.45 | 20.00 | 20.18 | 108,000 | +0.17(+0.85%) |
Jan 10, 2007 | 20.00 | 20.08 | 19.81 | 20.01 | 94,000 | +0.01(+0.05%) |
Jan 09, 2007 | 20.05 | 20.08 | 19.79 | 20.00 | 120,900 | -0.07(-0.35%) |
Jan 08, 2007 | 20.20 | 20.89 | 19.97 | 20.07 | 101,700 | -0.17(-0.84%) |
Jan 05, 2007 | 20.60 | 20.60 | 20.23 | 20.24 | 153,400 | -0.36(-1.75%) |
Jan 04, 2007 | 20.68 | 20.71 | 20.43 | 20.60 | 115,200 | -0.08(-0.39%) |
Jan 03, 2007 | 21.00 | 21.15 | 20.44 | 20.68 | 181,800 | -0.37(-1.76%) |
Dec 29, 2006 | 20.98 | 21.05 | 20.86 | 21.05 | 130,400 | +0.09(+0.43%) |
Dec 28, 2006 | 21.00 | 21.00 | 20.82 | 20.96 | 74,600 | -0.08(-0.38%) |
Dec 27, 2006 | 20.85 | 21.04 | 20.79 | 21.04 | 113,800 | +0.26(+1.25%) |
Dec 26, 2006 | 20.35 | 20.88 | 20.35 | 20.78 | 104,500 | +0.43(+2.11%) |
Dec 22, 2006 | 20.25 | 20.51 | 20.15 | 20.35 | 120,500 | +0.07(+0.35%) |
Dec 21, 2006 | 20.80 | 20.90 | 20.26 | 20.28 | 119,000 | -0.52(-2.50%) |
Dec 20, 2006 | 20.52 | 20.85 | 20.52 | 20.80 | 67,800 | +0.29(+1.41%) |
Dec 19, 2006 | 20.12 | 20.60 | 20.09 | 20.51 | 106,900 | +0.25(+1.23%) |
Dec 18, 2006 | 20.81 | 20.89 | 20.25 | 20.26 | 141,000 | -0.54(-2.60%) |
Dec 15, 2006 | 20.91 | 21.00 | 20.80 | 20.80 | 438,700 | -0.10(-0.48%) |
Dec 14, 2006 | 20.99 | 21.00 | 20.80 | 20.90 | 114,100 | -0.09(-0.43%) |
Dec 13, 2006 | 20.95 | 21.00 | 20.70 | 20.99 | 77,600 | +0.17(+0.82%) |
Dec 12, 2006 | 20.75 | 20.85 | 20.50 | 20.82 | 100,400 | +0.09(+0.43%) |
Dec 11, 2006 | 20.70 | 20.75 | 20.55 | 20.73 | 58,100 | +0.03(+0.14%) |
Dec 08, 2006 | 20.70 | 20.87 | 20.52 | 20.70 | 63,900 | +0.00(+0.00%) |
Dec 07, 2006 | 20.80 | 20.86 | 20.70 | 20.70 | 52,100 | -0.05(-0.24%) |
Dec 06, 2006 | 20.75 | 20.80 | 20.65 | 20.75 | 53,400 | -0.07(-0.34%) |
Dec 05, 2006 | 20.60 | 20.95 | 20.55 | 20.82 | 124,900 | -0.16(-0.76%) |
Dec 04, 2006 | 20.89 | 21.00 | 20.70 | 20.98 | 186,500 | +0.09(+0.43%) |
Dec 01, 2006 | 20.70 | 20.92 | 20.50 | 20.89 | 125,400 | -0.03(-0.14%) |
Nov 30, 2006 | 20.85 | 20.95 | 20.71 | 20.92 | 186,600 | +0.04(+0.19%) |
Nov 29, 2006 | 20.65 | 20.88 | 20.54 | 20.88 | 128,100 | +0.29(+1.41%) |
Nov 28, 2006 | 20.41 | 20.67 | 20.36 | 20.59 | 79,200 | +0.18(+0.88%) |
Nov 27, 2006 | 20.80 | 20.80 | 20.32 | 20.41 | 164,200 | -0.53(-2.53%) |
Nov 24, 2006 | 20.65 | 20.94 | 20.55 | 20.94 | 18,900 | +0.13(+0.62%) |
Nov 22, 2006 | 20.89 | 20.89 | 20.61 | 20.81 | 35,000 | -0.07(-0.34%) |
Nov 21, 2006 | 20.99 | 21.04 | 20.79 | 20.88 | 134,200 | -0.11(-0.52%) |
Nov 20, 2006 | 20.26 | 21.00 | 20.10 | 20.99 | 213,400 | +0.74(+3.65%) |
Nov 17, 2006 | 20.61 | 20.61 | 20.06 | 20.25 | 121,100 | -0.38(-1.84%) |
Nov 16, 2006 | 20.94 | 20.95 | 20.58 | 20.63 | 95,400 | -0.29(-1.39%) |
Nov 15, 2006 | 20.75 | 21.00 | 20.69 | 20.92 | 136,700 | +0.03(+0.14%) |
Nov 14, 2006 | 20.20 | 20.89 | 20.05 | 20.89 | 141,500 | +0.79(+3.93%) |
Nov 13, 2006 | 20.00 | 20.12 | 19.75 | 20.10 | 102,100 | -0.07(-0.35%) |
Nov 10, 2006 | 20.13 | 20.34 | 20.02 | 20.17 | 81,900 | +0.03(+0.15%) |
Nov 09, 2006 | 20.40 | 20.56 | 20.05 | 20.14 | 166,100 | -0.08(-0.40%) |
Nov 08, 2006 | 20.40 | 20.42 | 20.15 | 20.22 | 103,900 | -0.33(-1.61%) |
Nov 07, 2006 | 20.65 | 20.97 | 20.55 | 20.55 | 200,900 | -0.10(-0.48%) |
Nov 06, 2006 | 20.38 | 20.69 | 20.02 | 20.65 | 142,500 | +0.31(+1.52%) |
Nov 03, 2006 | 20.10 | 20.35 | 19.89 | 20.34 | 152,900 | +0.33(+1.65%) |
Nov 02, 2006 | 19.50 | 20.04 | 19.50 | 20.01 | 198,700 | +0.10(+0.50%) |