Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.68 | 20.89 | 20.68 | 20.79 | 13,846 | +0.09(+0.44%) |
Jan 30, 2007 | 20.57 | 20.72 | 20.57 | 20.70 | 6,535 | +0.11(+0.55%) |
Jan 29, 2007 | 20.58 | 20.68 | 20.56 | 20.59 | 1,440 | +0.07(+0.33%) |
Jan 26, 2007 | 20.43 | 20.55 | 20.43 | 20.52 | 10,412 | +0.11(+0.53%) |
Jan 25, 2007 | 20.66 | 20.76 | 20.38 | 20.41 | 23,705 | -0.25(-1.22%) |
Jan 24, 2007 | 20.56 | 20.70 | 20.56 | 20.66 | 10,634 | +0.23(+1.10%) |
Jan 23, 2007 | 20.28 | 20.52 | 20.28 | 20.44 | 13,957 | +0.11(+0.53%) |
Jan 22, 2007 | 20.40 | 20.41 | 20.27 | 20.33 | 15,508 | -0.05(-0.22%) |
Jan 19, 2007 | 20.32 | 20.44 | 20.30 | 20.37 | 19,385 | -0.01(-0.04%) |
Jan 18, 2007 | 20.65 | 20.65 | 20.34 | 20.38 | 27,250 | -0.25(-1.22%) |
Jan 17, 2007 | 20.69 | 20.75 | 20.63 | 20.64 | 25,145 | -0.01(-0.04%) |
Jan 16, 2007 | 20.78 | 20.82 | 20.65 | 20.65 | 62,254 | -0.06(-0.31%) |
Jan 12, 2007 | 20.66 | 20.72 | 20.63 | 20.71 | 83,855 | +0.10(+0.48%) |
Jan 11, 2007 | 20.49 | 20.66 | 20.49 | 20.61 | 26,696 | +0.15(+0.75%) |
Jan 10, 2007 | 20.34 | 20.47 | 20.29 | 20.46 | 4,874 | +0.10(+0.49%) |
Jan 09, 2007 | 20.30 | 20.36 | 20.19 | 20.36 | 16,283 | +0.14(+0.67%) |
Jan 08, 2007 | 20.17 | 20.24 | 20.05 | 20.22 | 19,939 | +0.12(+0.58%) |
Jan 05, 2007 | 20.19 | 20.19 | 20.02 | 20.10 | 6,314 | -0.09(-0.45%) |
Jan 04, 2007 | 20.09 | 20.21 | 19.97 | 20.19 | 9,305 | +0.17(+0.86%) |
Jan 03, 2007 | 20.16 | 20.21 | 19.88 | 20.02 | 26,696 | -0.01(-0.04%) |
Dec 29, 2006 | 20.10 | 20.10 | 20.03 | 20.03 | 4,098 | -0.09(-0.45%) |
Dec 28, 2006 | 20.11 | 20.14 | 20.04 | 20.12 | 8,751 | -0.00(-0.00%) |
Dec 27, 2006 | 20.01 | 20.12 | 20.00 | 20.12 | 7,532 | +0.17(+0.86%) |
Dec 26, 2006 | 19.90 | 19.95 | 19.82 | 19.95 | 12,074 | +0.08(+0.41%) |
Dec 22, 2006 | 19.86 | 19.91 | 19.82 | 19.87 | 10,855 | -0.03(-0.14%) |
Dec 21, 2006 | 20.07 | 20.07 | 19.86 | 19.90 | 7,864 | -0.14(-0.69%) |
Dec 20, 2006 | 20.00 | 20.09 | 20.00 | 20.04 | 14,068 | +0.01(+0.06%) |
Dec 19, 2006 | 19.87 | 20.02 | 19.82 | 20.02 | 19,828 | +0.15(+0.77%) |
Dec 18, 2006 | 20.08 | 20.10 | 19.86 | 19.87 | 33,121 | -0.13(-0.63%) |
Dec 15, 2006 | 20.06 | 20.07 | 19.99 | 20.00 | 21,379 | -0.01(-0.04%) |
Dec 14, 2006 | 19.93 | 20.01 | 19.93 | 20.00 | 13,292 | +0.12(+0.59%) |
Dec 13, 2006 | 19.93 | 19.93 | 19.83 | 19.89 | 16,616 | +0.04(+0.19%) |
Dec 12, 2006 | 19.93 | 19.94 | 19.77 | 19.85 | 10,080 | -0.11(-0.55%) |
Dec 11, 2006 | 19.92 | 19.99 | 19.90 | 19.96 | 12,185 | +0.06(+0.32%) |
Dec 08, 2006 | 19.82 | 19.92 | 19.81 | 19.90 | 11,520 | +0.05(+0.27%) |
Dec 07, 2006 | 19.98 | 20.00 | 19.84 | 19.84 | 12,738 | -0.05(-0.23%) |
Dec 06, 2006 | 19.92 | 19.98 | 19.87 | 19.89 | 16,948 | -0.08(-0.41%) |
Dec 05, 2006 | 19.94 | 20.00 | 19.93 | 19.97 | 21,047 | +0.11(+0.55%) |
Dec 04, 2006 | 19.66 | 19.89 | 19.66 | 19.86 | 10,412 | +0.20(+1.01%) |
Dec 01, 2006 | 19.60 | 19.76 | 19.54 | 19.66 | 14,732 | -0.15(-0.77%) |
Nov 30, 2006 | 19.63 | 19.82 | 19.63 | 19.82 | 20,271 | +0.16(+0.83%) |
Nov 29, 2006 | 19.63 | 19.70 | 19.56 | 19.65 | 17,613 | +0.08(+0.42%) |
Nov 28, 2006 | 19.44 | 19.58 | 19.35 | 19.57 | 47,189 | +0.07(+0.37%) |
Nov 27, 2006 | 20.00 | 20.00 | 19.50 | 19.50 | 58,267 | -0.50(-2.48%) |
Nov 24, 2006 | 20.00 | 20.02 | 19.91 | 20.00 | 24,259 | -0.01(-0.04%) |
Nov 22, 2006 | 19.99 | 20.02 | 19.92 | 20.00 | 72,889 | +0.13(+0.64%) |
Nov 21, 2006 | 19.77 | 19.91 | 19.70 | 19.88 | 238,496 | +0.21(+1.06%) |
Nov 20, 2006 | 19.64 | 19.70 | 19.57 | 19.67 | 24,259 | +0.03(+0.14%) |
Nov 17, 2006 | 19.63 | 19.64 | 19.54 | 19.64 | 42,204 | +0.00(+0.00%) |
Nov 16, 2006 | 19.63 | 19.69 | 19.59 | 19.64 | 106,010 | +0.05(+0.23%) |
Nov 15, 2006 | 19.42 | 19.63 | 19.42 | 19.60 | 19,274 | +0.16(+0.84%) |
Nov 14, 2006 | 19.36 | 19.44 | 19.26 | 19.44 | 17,280 | +0.14(+0.70%) |
Nov 13, 2006 | 19.17 | 19.30 | 19.17 | 19.30 | 59,042 | +0.20(+1.04%) |
Nov 10, 2006 | 19.09 | 19.12 | 19.03 | 19.10 | 3,433 | +0.12(+0.62%) |
Nov 09, 2006 | 19.17 | 19.17 | 18.97 | 18.98 | 5,538 | -0.10(-0.52%) |
Nov 08, 2006 | 19.00 | 19.14 | 19.00 | 19.08 | 8,308 | -0.01(-0.05%) |
Nov 07, 2006 | 19.07 | 19.10 | 19.05 | 19.09 | 3,987 | +0.05(+0.24%) |
Nov 06, 2006 | 18.81 | 19.05 | 18.81 | 19.05 | 7,200 | +0.27(+1.45%) |
Nov 03, 2006 | 18.77 | 18.79 | 18.67 | 18.78 | 6,203 | +0.10(+0.52%) |
Nov 02, 2006 | 18.63 | 18.70 | 18.57 | 18.68 | 7,200 | +0.07(+0.36%) |