Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.37 | 20.54 | 20.11 | 20.43 | 613,850 | -0.21(-1.04%) |
Jan 30, 2007 | 20.68 | 20.83 | 20.57 | 20.64 | 496,073 | -0.12(-0.60%) |
Jan 29, 2007 | 20.95 | 20.96 | 20.77 | 20.77 | 437,632 | -0.20(-0.94%) |
Jan 26, 2007 | 20.87 | 21.02 | 20.72 | 20.96 | 436,737 | +0.21(+0.99%) |
Jan 25, 2007 | 21.06 | 21.15 | 20.74 | 20.76 | 594,594 | -0.30(-1.44%) |
Jan 24, 2007 | 20.99 | 21.11 | 20.92 | 21.06 | 540,519 | -0.05(-0.25%) |
Jan 23, 2007 | 21.04 | 21.21 | 20.99 | 21.12 | 747,524 | +0.07(+0.34%) |
Jan 22, 2007 | 21.00 | 21.12 | 20.78 | 21.04 | 837,424 | +0.31(+1.51%) |
Jan 19, 2007 | 20.41 | 20.77 | 20.37 | 20.73 | 554,066 | +0.54(+2.65%) |
Jan 18, 2007 | 20.55 | 20.63 | 20.10 | 20.20 | 973,114 | +0.00(+0.00%) |
Jan 17, 2007 | 20.25 | 20.32 | 20.12 | 20.20 | 242,830 | -0.05(-0.26%) |
Jan 16, 2007 | 20.43 | 20.45 | 20.14 | 20.25 | 517,568 | -0.17(-0.83%) |
Jan 12, 2007 | 20.05 | 20.43 | 19.99 | 20.42 | 813,242 | +0.56(+2.83%) |
Jan 11, 2007 | 19.67 | 20.17 | 19.66 | 19.86 | 778,760 | +0.28(+1.41%) |
Jan 10, 2007 | 19.48 | 19.67 | 19.24 | 19.58 | 849,180 | +0.15(+0.78%) |
Jan 09, 2007 | 19.87 | 19.90 | 19.34 | 19.43 | 927,884 | -0.50(-2.51%) |
Jan 08, 2007 | 19.99 | 20.12 | 19.90 | 19.93 | 733,194 | -0.04(-0.18%) |
Jan 05, 2007 | 20.52 | 20.54 | 19.94 | 19.96 | 575,673 | -0.55(-2.70%) |
Jan 04, 2007 | 20.50 | 20.63 | 20.41 | 20.52 | 481,743 | +0.02(+0.09%) |
Jan 03, 2007 | 20.28 | 20.68 | 20.05 | 20.50 | 878,848 | +0.21(+1.06%) |
Dec 29, 2006 | 20.37 | 20.37 | 20.17 | 20.28 | 549,700 | -0.06(-0.31%) |
Dec 28, 2006 | 20.18 | 20.54 | 20.18 | 20.35 | 493,050 | -0.15(-0.74%) |
Dec 27, 2006 | 20.19 | 20.54 | 20.19 | 20.50 | 600,303 | +0.09(+0.44%) |
Dec 26, 2006 | 20.29 | 20.45 | 20.28 | 20.41 | 362,398 | +0.17(+0.84%) |
Dec 22, 2006 | 20.30 | 20.52 | 20.19 | 20.24 | 420,279 | -0.04(-0.22%) |
Dec 21, 2006 | 20.41 | 20.49 | 20.21 | 20.28 | 627,284 | -0.14(-0.70%) |
Dec 20, 2006 | 20.43 | 20.49 | 20.37 | 20.43 | 508,724 | +0.15(+0.75%) |
Dec 19, 2006 | 20.25 | 20.37 | 20.20 | 20.28 | 690,875 | +0.10(+0.49%) |
Dec 18, 2006 | 20.41 | 20.44 | 20.10 | 20.18 | 650,347 | -0.23(-1.14%) |
Dec 15, 2006 | 20.27 | 20.41 | 20.21 | 20.41 | 620,231 | +0.11(+0.53%) |
Dec 14, 2006 | 20.05 | 20.33 | 20.05 | 20.30 | 977,033 | +0.46(+2.30%) |
Dec 13, 2006 | 19.83 | 19.87 | 19.79 | 19.85 | 474,354 | +0.03(+0.14%) |
Dec 12, 2006 | 19.82 | 19.83 | 19.65 | 19.82 | 752,786 | -0.21(-1.03%) |
Dec 11, 2006 | 20.15 | 20.20 | 19.88 | 20.03 | 800,367 | -0.20(-0.97%) |
Dec 08, 2006 | 20.09 | 20.35 | 20.03 | 20.22 | 898,328 | +0.29(+1.43%) |
Dec 07, 2006 | 19.87 | 19.97 | 19.81 | 19.94 | 680,687 | +0.46(+2.34%) |
Dec 06, 2006 | 19.50 | 19.70 | 19.39 | 19.48 | 700,055 | +0.07(+0.37%) |
Dec 05, 2006 | 19.36 | 19.42 | 19.20 | 19.41 | 680,575 | +0.02(+0.09%) |
Dec 04, 2006 | 18.96 | 19.39 | 18.96 | 19.39 | 922,846 | +0.43(+2.26%) |
Dec 01, 2006 | 18.91 | 19.20 | 18.86 | 18.96 | 565,821 | -0.23(-1.21%) |
Nov 30, 2006 | 19.04 | 19.20 | 19.03 | 19.20 | 693,226 | +0.15(+0.80%) |
Nov 29, 2006 | 19.03 | 19.20 | 18.91 | 19.04 | 1,020,359 | -0.07(-0.37%) |
Nov 28, 2006 | 19.28 | 19.28 | 18.98 | 19.11 | 532,346 | -0.17(-0.88%) |
Nov 27, 2006 | 19.53 | 19.53 | 19.23 | 19.28 | 731,515 | +0.00(+0.00%) |
Nov 24, 2006 | 19.25 | 19.36 | 19.12 | 19.28 | 179,576 | -0.14(-0.74%) |
Nov 22, 2006 | 19.03 | 19.45 | 19.03 | 19.43 | 844,030 | +0.49(+2.59%) |
Nov 21, 2006 | 19.04 | 19.10 | 18.86 | 18.94 | 1,099,400 | -0.21(-1.07%) |
Nov 20, 2006 | 19.03 | 19.25 | 19.03 | 19.14 | 463,830 | +0.13(+0.66%) |
Nov 17, 2006 | 19.03 | 19.13 | 19.02 | 19.02 | 346,165 | +0.03(+0.14%) |
Nov 16, 2006 | 19.11 | 19.20 | 18.95 | 18.99 | 367,884 | -0.15(-0.79%) |
Nov 15, 2006 | 19.00 | 19.16 | 18.82 | 19.14 | 834,290 | +0.16(+0.85%) |
Nov 14, 2006 | 18.81 | 18.98 | 18.76 | 18.98 | 1,016,889 | +0.54(+2.91%) |
Nov 13, 2006 | 18.30 | 18.44 | 18.29 | 18.44 | 330,939 | +0.16(+0.88%) |
Nov 10, 2006 | 18.25 | 18.30 | 18.05 | 18.28 | 355,905 | +0.05(+0.29%) |
Nov 09, 2006 | 18.03 | 18.29 | 17.97 | 18.23 | 638,480 | +0.31(+1.74%) |
Nov 08, 2006 | 17.78 | 17.98 | 17.64 | 17.92 | 450,059 | +0.08(+0.45%) |
Nov 07, 2006 | 17.61 | 17.86 | 17.57 | 17.84 | 476,593 | +0.21(+1.16%) |
Nov 06, 2006 | 17.55 | 17.64 | 17.35 | 17.63 | 837,200 | -0.01(-0.05%) |
Nov 03, 2006 | 17.51 | 17.77 | 17.45 | 17.64 | 563,694 | +0.13(+0.71%) |
Nov 02, 2006 | 17.60 | 17.62 | 17.38 | 17.52 | 407,181 | +0.02(+0.10%) |