Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.09 | 19.29 | 18.98 | 19.24 | 2,125,510 | +0.11(+0.59%) |
Jan 30, 2007 | 19.00 | 19.13 | 19.00 | 19.13 | 3,080,966 | +0.11(+0.60%) |
Jan 29, 2007 | 18.96 | 19.09 | 18.93 | 19.01 | 2,886,594 | +0.08(+0.43%) |
Jan 26, 2007 | 19.00 | 19.06 | 18.86 | 18.93 | 5,291,329 | +0.01(+0.04%) |
Jan 25, 2007 | 19.23 | 19.31 | 18.92 | 18.92 | 1,790,046 | -0.24(-1.23%) |
Jan 24, 2007 | 18.89 | 19.16 | 18.88 | 19.16 | 5,403,808 | +0.34(+1.81%) |
Jan 23, 2007 | 18.77 | 18.94 | 18.75 | 18.82 | 1,813,972 | +0.00(+0.00%) |
Jan 22, 2007 | 18.93 | 18.96 | 18.72 | 18.82 | 4,193,177 | -0.14(-0.73%) |
Jan 19, 2007 | 18.85 | 18.97 | 18.84 | 18.96 | 2,923,840 | -0.01(-0.04%) |
Jan 18, 2007 | 19.08 | 19.15 | 18.91 | 18.96 | 5,957,447 | -0.22(-1.14%) |
Jan 17, 2007 | 19.35 | 19.39 | 19.15 | 19.18 | 1,866,019 | -0.25(-1.29%) |
Jan 16, 2007 | 19.38 | 19.50 | 19.37 | 19.44 | 1,920,038 | -0.04(-0.21%) |
Jan 12, 2007 | 19.44 | 19.51 | 19.33 | 19.48 | 3,884,353 | +0.05(+0.25%) |
Jan 11, 2007 | 19.35 | 19.46 | 19.28 | 19.43 | 4,464,879 | +0.19(+1.01%) |
Jan 10, 2007 | 19.07 | 19.27 | 19.02 | 19.23 | 3,279,408 | +0.10(+0.51%) |
Jan 09, 2007 | 19.08 | 19.19 | 18.98 | 19.14 | 4,278,400 | +0.02(+0.13%) |
Jan 08, 2007 | 19.05 | 19.18 | 18.99 | 19.11 | 2,194,453 | +0.06(+0.30%) |
Jan 05, 2007 | 19.07 | 19.09 | 18.93 | 19.05 | 2,033,874 | -0.15(-0.80%) |
Jan 04, 2007 | 18.91 | 19.26 | 18.87 | 19.21 | 3,555,672 | +0.29(+1.54%) |
Jan 03, 2007 | 18.94 | 19.18 | 18.73 | 18.92 | 5,852,245 | +0.06(+0.30%) |
Dec 29, 2006 | 18.91 | 19.05 | 18.85 | 18.86 | 1,313,613 | -0.06(-0.30%) |
Dec 28, 2006 | 18.92 | 18.95 | 18.85 | 18.92 | 1,240,477 | -0.01(-0.04%) |
Dec 27, 2006 | 18.80 | 18.95 | 18.79 | 18.92 | 1,118,501 | +0.14(+0.73%) |
Dec 26, 2006 | 18.63 | 18.79 | 18.63 | 18.79 | 1,102,714 | +0.11(+0.56%) |
Dec 22, 2006 | 18.84 | 18.84 | 18.66 | 18.68 | 1,733,313 | -0.15(-0.78%) |
Dec 21, 2006 | 18.92 | 18.95 | 18.77 | 18.83 | 2,248,719 | -0.09(-0.47%) |
Dec 20, 2006 | 18.99 | 19.07 | 18.90 | 18.92 | 1,572,364 | +0.01(+0.04%) |
Dec 19, 2006 | 18.87 | 19.01 | 18.79 | 18.91 | 1,836,665 | -0.12(-0.64%) |
Dec 18, 2006 | 19.14 | 19.24 | 18.94 | 19.03 | 2,559,270 | -0.07(-0.38%) |
Dec 15, 2006 | 19.20 | 19.22 | 19.09 | 19.10 | 2,276,469 | -0.11(-0.55%) |
Dec 14, 2006 | 19.05 | 19.25 | 18.97 | 19.21 | 1,633,537 | +0.16(+0.85%) |
Dec 13, 2006 | 19.17 | 19.17 | 18.92 | 19.05 | 1,723,816 | +0.03(+0.17%) |
Dec 12, 2006 | 19.05 | 19.11 | 18.89 | 19.01 | 3,698,121 | -0.06(-0.34%) |
Dec 11, 2006 | 18.96 | 19.17 | 18.85 | 19.08 | 1,186,580 | +0.11(+0.60%) |
Dec 08, 2006 | 18.94 | 19.08 | 18.85 | 18.96 | 1,005,405 | +0.00(+0.00%) |
Dec 07, 2006 | 19.09 | 19.18 | 18.93 | 18.96 | 1,927,808 | -0.07(-0.38%) |
Dec 06, 2006 | 19.17 | 19.22 | 19.02 | 19.04 | 1,201,874 | -0.12(-0.63%) |
Dec 05, 2006 | 19.09 | 19.23 | 19.09 | 19.16 | 1,429,545 | +0.01(+0.04%) |
Dec 04, 2006 | 18.94 | 19.22 | 18.94 | 19.15 | 1,747,619 | +0.24(+1.29%) |
Dec 01, 2006 | 18.86 | 19.07 | 18.74 | 18.91 | 3,575,899 | -0.16(-0.85%) |
Nov 30, 2006 | 19.02 | 19.15 | 18.97 | 19.07 | 2,079,014 | +0.04(+0.21%) |
Nov 29, 2006 | 19.03 | 19.09 | 18.94 | 19.03 | 3,903,963 | +0.12(+0.64%) |
Nov 28, 2006 | 18.75 | 18.92 | 18.69 | 18.91 | 3,626,095 | +0.10(+0.52%) |
Nov 27, 2006 | 19.14 | 19.21 | 18.77 | 18.81 | 3,985,732 | -0.45(-2.36%) |
Nov 24, 2006 | 19.19 | 19.32 | 19.09 | 19.27 | 522,312 | -0.04(-0.21%) |
Nov 22, 2006 | 19.27 | 19.31 | 19.17 | 19.31 | 1,317,313 | +0.15(+0.76%) |
Nov 21, 2006 | 19.22 | 19.22 | 19.12 | 19.16 | 1,765,626 | -0.01(-0.04%) |
Nov 20, 2006 | 19.14 | 19.23 | 19.07 | 19.17 | 1,729,120 | +0.00(+0.00%) |
Nov 17, 2006 | 19.05 | 19.17 | 19.04 | 19.17 | 1,876,008 | +0.03(+0.17%) |
Nov 16, 2006 | 19.11 | 19.18 | 19.01 | 19.14 | 2,001,561 | +0.07(+0.38%) |
Nov 15, 2006 | 18.88 | 19.13 | 18.88 | 19.06 | 2,119,713 | +0.04(+0.21%) |
Nov 14, 2006 | 18.92 | 19.07 | 18.79 | 19.02 | 3,001,170 | +0.14(+0.73%) |
Nov 13, 2006 | 18.77 | 18.90 | 18.72 | 18.88 | 2,525,107 | +0.16(+0.87%) |
Nov 10, 2006 | 18.47 | 18.74 | 18.47 | 18.72 | 1,984,294 | +0.05(+0.26%) |
Nov 09, 2006 | 18.88 | 18.88 | 18.66 | 18.67 | 3,828,977 | -0.01(-0.04%) |
Nov 08, 2006 | 18.66 | 18.75 | 18.50 | 18.68 | 3,684,431 | +0.02(+0.09%) |
Nov 07, 2006 | 18.69 | 18.76 | 18.39 | 18.66 | 4,053,318 | +0.10(+0.52%) |
Nov 06, 2006 | 18.44 | 18.62 | 18.38 | 18.57 | 1,867,868 | +0.22(+1.19%) |
Nov 03, 2006 | 18.41 | 18.49 | 18.25 | 18.35 | 2,364,158 | +0.00(+0.00%) |
Nov 02, 2006 | 18.34 | 18.44 | 18.32 | 18.35 | 3,458,363 | -0.11(-0.61%) |