Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.28 | 20.60 | 20.25 | 20.53 | 174,108 | +0.18(+0.88%) |
Jan 30, 2007 | 20.13 | 20.39 | 20.02 | 20.35 | 150,613 | +0.25(+1.27%) |
Jan 29, 2007 | 19.74 | 20.13 | 19.74 | 20.09 | 354,837 | +0.19(+0.94%) |
Jan 26, 2007 | 19.91 | 20.00 | 19.81 | 19.91 | 113,603 | +0.00(+0.00%) |
Jan 25, 2007 | 20.18 | 20.18 | 19.60 | 19.91 | 351,585 | -0.17(-0.84%) |
Jan 24, 2007 | 20.09 | 20.15 | 19.98 | 20.08 | 159,813 | +0.05(+0.25%) |
Jan 23, 2007 | 19.93 | 20.22 | 19.85 | 20.03 | 75,995 | +0.08(+0.43%) |
Jan 22, 2007 | 20.06 | 20.10 | 19.86 | 19.94 | 89,659 | -0.18(-0.89%) |
Jan 19, 2007 | 20.13 | 20.17 | 20.04 | 20.12 | 88,927 | -0.05(-0.25%) |
Jan 18, 2007 | 20.16 | 20.35 | 20.14 | 20.17 | 179,318 | -0.01(-0.04%) |
Jan 17, 2007 | 19.99 | 20.36 | 19.94 | 20.18 | 255,813 | +0.11(+0.55%) |
Jan 16, 2007 | 20.02 | 20.23 | 19.96 | 20.07 | 208,230 | +0.09(+0.47%) |
Jan 12, 2007 | 19.76 | 20.01 | 19.67 | 19.98 | 132,413 | +0.24(+1.20%) |
Jan 11, 2007 | 19.48 | 19.75 | 19.44 | 19.74 | 354,139 | +0.33(+1.70%) |
Jan 10, 2007 | 19.34 | 19.45 | 19.32 | 19.41 | 105,929 | -0.07(-0.35%) |
Jan 09, 2007 | 19.42 | 19.51 | 19.25 | 19.48 | 182,737 | +0.02(+0.09%) |
Jan 08, 2007 | 19.42 | 19.47 | 19.11 | 19.46 | 239,281 | +0.08(+0.44%) |
Jan 05, 2007 | 19.51 | 19.63 | 19.31 | 19.37 | 159,768 | -0.26(-1.34%) |
Jan 04, 2007 | 19.64 | 19.72 | 19.47 | 19.64 | 208,583 | +0.01(+0.04%) |
Jan 03, 2007 | 19.67 | 19.93 | 19.53 | 19.63 | 341,347 | +0.02(+0.09%) |
Dec 29, 2006 | 19.80 | 19.81 | 19.57 | 19.61 | 109,071 | -0.14(-0.69%) |
Dec 28, 2006 | 19.80 | 19.86 | 19.70 | 19.75 | 93,374 | -0.03(-0.17%) |
Dec 27, 2006 | 19.59 | 19.80 | 19.52 | 19.78 | 105,111 | +0.26(+1.35%) |
Dec 26, 2006 | 19.34 | 19.59 | 19.34 | 19.52 | 121,279 | +0.13(+0.66%) |
Dec 22, 2006 | 19.40 | 19.45 | 19.25 | 19.39 | 188,213 | +0.03(+0.13%) |
Dec 21, 2006 | 19.40 | 19.52 | 19.27 | 19.37 | 149,077 | +0.03(+0.13%) |
Dec 20, 2006 | 19.45 | 19.48 | 19.31 | 19.34 | 123,048 | -0.04(-0.22%) |
Dec 19, 2006 | 19.11 | 19.47 | 19.09 | 19.38 | 222,734 | +0.18(+0.93%) |
Dec 18, 2006 | 19.41 | 19.51 | 19.10 | 19.20 | 236,802 | -0.23(-1.18%) |
Dec 15, 2006 | 19.27 | 19.52 | 19.24 | 19.43 | 341,336 | +0.21(+1.10%) |
Dec 14, 2006 | 19.29 | 19.49 | 19.18 | 19.22 | 88,805 | -0.03(-0.18%) |
Dec 13, 2006 | 19.36 | 19.42 | 19.11 | 19.25 | 130,405 | -0.03(-0.18%) |
Dec 12, 2006 | 19.08 | 19.33 | 19.03 | 19.29 | 145,887 | +0.18(+0.93%) |
Dec 11, 2006 | 18.97 | 19.24 | 18.87 | 19.11 | 229,419 | +0.11(+0.58%) |
Dec 08, 2006 | 19.13 | 19.21 | 18.82 | 19.00 | 105,511 | -0.20(-1.06%) |
Dec 07, 2006 | 19.22 | 19.30 | 19.14 | 19.20 | 76,195 | +0.03(+0.13%) |
Dec 06, 2006 | 19.11 | 19.24 | 19.00 | 19.18 | 60,055 | +0.02(+0.09%) |
Dec 05, 2006 | 19.06 | 19.26 | 19.03 | 19.16 | 133,925 | +0.14(+0.71%) |
Dec 04, 2006 | 18.54 | 19.08 | 18.54 | 19.03 | 90,619 | +0.55(+2.98%) |
Dec 01, 2006 | 18.77 | 18.94 | 18.33 | 18.47 | 155,973 | -0.30(-1.58%) |
Nov 30, 2006 | 18.90 | 18.90 | 18.70 | 18.77 | 152,552 | -0.12(-0.63%) |
Nov 29, 2006 | 18.77 | 19.00 | 18.77 | 18.89 | 105,091 | +0.24(+1.27%) |
Nov 28, 2006 | 18.62 | 18.70 | 18.62 | 18.65 | 166,074 | -0.05(-0.27%) |
Nov 27, 2006 | 18.84 | 18.94 | 18.57 | 18.70 | 180,316 | -0.24(-1.25%) |
Nov 24, 2006 | 18.72 | 18.95 | 18.72 | 18.94 | 46,117 | +0.07(+0.36%) |
Nov 22, 2006 | 18.84 | 18.88 | 18.77 | 18.87 | 140,199 | -0.01(-0.05%) |
Nov 21, 2006 | 19.26 | 19.27 | 18.78 | 18.88 | 162,415 | -0.33(-1.72%) |
Nov 20, 2006 | 19.25 | 19.31 | 19.09 | 19.21 | 143,761 | -0.19(-0.96%) |
Nov 17, 2006 | 19.53 | 19.53 | 19.26 | 19.40 | 93,146 | -0.13(-0.65%) |
Nov 16, 2006 | 19.62 | 19.62 | 19.40 | 19.53 | 76,745 | -0.05(-0.26%) |
Nov 15, 2006 | 19.35 | 19.66 | 19.35 | 19.58 | 168,812 | +0.18(+0.92%) |
Nov 14, 2006 | 19.43 | 19.51 | 19.14 | 19.40 | 117,117 | +0.01(+0.04%) |
Nov 13, 2006 | 19.48 | 19.49 | 19.34 | 19.39 | 112,383 | -0.09(-0.48%) |
Nov 10, 2006 | 19.42 | 19.52 | 19.21 | 19.48 | 84,436 | +0.02(+0.09%) |
Nov 09, 2006 | 19.61 | 19.67 | 19.39 | 19.47 | 172,149 | -0.13(-0.65%) |
Nov 08, 2006 | 19.30 | 19.64 | 19.30 | 19.59 | 140,105 | +0.18(+0.92%) |
Nov 07, 2006 | 19.51 | 19.70 | 19.09 | 19.42 | 152,901 | -0.06(-0.31%) |
Nov 06, 2006 | 19.20 | 19.51 | 19.14 | 19.48 | 199,368 | +0.30(+1.55%) |
Nov 03, 2006 | 18.98 | 19.21 | 18.85 | 19.18 | 176,827 | +0.25(+1.34%) |
Nov 02, 2006 | 18.90 | 19.09 | 18.79 | 18.92 | 129,593 | -0.09(-0.49%) |