Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.83 | 20.05 | 19.83 | 20.02 | 78,335 | +0.15(+0.77%) |
Jan 30, 2007 | 19.83 | 19.86 | 19.78 | 19.86 | 93,884 | +0.10(+0.48%) |
Jan 29, 2007 | 19.82 | 19.84 | 19.76 | 19.77 | 73,640 | -0.04(-0.21%) |
Jan 26, 2007 | 19.86 | 19.86 | 19.73 | 19.81 | 37,847 | -0.01(-0.05%) |
Jan 25, 2007 | 19.99 | 20.02 | 19.79 | 19.82 | 88,016 | -0.19(-0.97%) |
Jan 24, 2007 | 19.92 | 20.01 | 19.88 | 20.01 | 272,852 | +0.15(+0.77%) |
Jan 23, 2007 | 19.83 | 19.89 | 19.78 | 19.86 | 139,947 | +0.06(+0.33%) |
Jan 22, 2007 | 19.89 | 19.89 | 19.77 | 19.80 | 314,514 | -0.09(-0.46%) |
Jan 19, 2007 | 19.83 | 19.89 | 19.83 | 19.89 | 99,165 | +0.05(+0.24%) |
Jan 18, 2007 | 19.85 | 19.88 | 19.81 | 19.84 | 147,868 | +0.02(+0.10%) |
Jan 17, 2007 | 19.84 | 19.88 | 19.81 | 19.82 | 122,637 | -0.02(-0.10%) |
Jan 16, 2007 | 19.85 | 19.85 | 19.79 | 19.84 | 114,128 | +0.03(+0.15%) |
Jan 12, 2007 | 19.72 | 19.82 | 19.72 | 19.81 | 62,492 | +0.06(+0.33%) |
Jan 11, 2007 | 19.68 | 19.77 | 19.68 | 19.75 | 65,719 | +0.11(+0.57%) |
Jan 10, 2007 | 19.58 | 19.64 | 19.53 | 19.63 | 73,640 | +0.01(+0.03%) |
Jan 09, 2007 | 19.67 | 19.69 | 19.53 | 19.63 | 166,058 | +0.01(+0.04%) |
Jan 08, 2007 | 19.54 | 19.64 | 19.47 | 19.62 | 89,483 | +0.04(+0.23%) |
Jan 05, 2007 | 19.68 | 19.68 | 19.55 | 19.57 | 88,897 | -0.17(-0.85%) |
Jan 04, 2007 | 19.72 | 19.78 | 19.66 | 19.74 | 89,190 | +0.01(+0.07%) |
Jan 03, 2007 | 19.84 | 19.93 | 19.62 | 19.73 | 244,393 | -0.00(-0.02%) |
Dec 29, 2006 | 19.82 | 19.82 | 19.72 | 19.73 | 137,013 | -0.07(-0.36%) |
Dec 28, 2006 | 19.86 | 19.87 | 19.79 | 19.80 | 54,863 | -0.05(-0.27%) |
Dec 27, 2006 | 19.74 | 19.86 | 19.74 | 19.86 | 29,338 | +0.19(+0.95%) |
Dec 26, 2006 | 19.63 | 19.69 | 19.63 | 19.67 | 243,807 | +0.03(+0.16%) |
Dec 22, 2006 | 19.72 | 19.72 | 19.60 | 19.64 | 36,673 | -0.06(-0.29%) |
Dec 21, 2006 | 19.84 | 19.84 | 19.66 | 19.70 | 115,008 | -0.18(-0.91%) |
Dec 20, 2006 | 19.92 | 19.93 | 19.86 | 19.88 | 31,686 | -0.04(-0.22%) |
Dec 19, 2006 | 19.84 | 19.92 | 19.80 | 19.92 | 46,942 | +0.07(+0.34%) |
Dec 18, 2006 | 19.89 | 19.93 | 19.83 | 19.85 | 270,505 | -0.01(-0.03%) |
Dec 15, 2006 | 19.85 | 19.90 | 19.84 | 19.86 | 29,632 | +0.05(+0.28%) |
Dec 14, 2006 | 19.65 | 19.83 | 19.65 | 19.81 | 203,319 | +0.17(+0.85%) |
Dec 13, 2006 | 19.65 | 19.66 | 19.62 | 19.64 | 45,182 | +0.03(+0.14%) |
Dec 12, 2006 | 19.57 | 19.62 | 19.51 | 19.61 | 33,446 | +0.02(+0.09%) |
Dec 11, 2006 | 19.60 | 19.60 | 19.57 | 19.60 | 28,165 | +0.08(+0.40%) |
Dec 08, 2006 | 19.48 | 19.56 | 19.44 | 19.52 | 76,868 | +0.04(+0.19%) |
Dec 07, 2006 | 19.58 | 19.60 | 19.48 | 19.48 | 61,318 | -0.05(-0.26%) |
Dec 06, 2006 | 19.51 | 19.56 | 19.51 | 19.53 | 11,148 | -0.03(-0.17%) |
Dec 05, 2006 | 19.48 | 19.56 | 19.47 | 19.56 | 73,640 | +0.08(+0.40%) |
Dec 04, 2006 | 19.37 | 19.50 | 19.33 | 19.49 | 190,996 | +0.10(+0.49%) |
Dec 01, 2006 | 19.33 | 19.45 | 19.24 | 19.39 | 26,111 | -0.01(-0.04%) |
Nov 30, 2006 | 19.43 | 19.47 | 19.34 | 19.40 | 137,306 | -0.01(-0.04%) |
Nov 29, 2006 | 19.29 | 19.42 | 19.29 | 19.40 | 71,293 | +0.19(+0.98%) |
Nov 28, 2006 | 19.12 | 19.23 | 19.12 | 19.22 | 83,322 | +0.06(+0.30%) |
Nov 27, 2006 | 19.35 | 19.35 | 19.15 | 19.16 | 83,616 | -0.23(-1.16%) |
Nov 24, 2006 | 19.36 | 19.40 | 19.36 | 19.38 | 8,801 | -0.04(-0.23%) |
Nov 22, 2006 | 19.42 | 19.43 | 19.39 | 19.43 | 68,359 | +0.02(+0.09%) |
Nov 21, 2006 | 19.43 | 19.44 | 19.39 | 19.41 | 33,739 | -0.01(-0.04%) |
Nov 20, 2006 | 19.42 | 19.48 | 19.41 | 19.42 | 95,938 | -0.00(-0.02%) |
Nov 17, 2006 | 19.35 | 19.42 | 19.34 | 19.42 | 62,492 | +0.05(+0.26%) |
Nov 16, 2006 | 19.41 | 19.43 | 19.35 | 19.37 | 225,323 | +0.04(+0.23%) |
Nov 15, 2006 | 19.31 | 19.37 | 19.27 | 19.33 | 98,579 | +0.03(+0.16%) |
Nov 14, 2006 | 19.21 | 19.32 | 19.12 | 19.30 | 45,475 | +0.09(+0.46%) |
Nov 13, 2006 | 19.15 | 19.25 | 19.15 | 19.21 | 57,504 | +0.04(+0.20%) |
Nov 10, 2006 | 19.16 | 19.18 | 19.10 | 19.17 | 34,913 | -0.00(-0.02%) |
Nov 09, 2006 | 19.26 | 19.27 | 19.16 | 19.17 | 46,942 | -0.11(-0.58%) |
Nov 08, 2006 | 19.18 | 19.32 | 19.18 | 19.28 | 33,739 | +0.03(+0.18%) |
Nov 07, 2006 | 19.22 | 19.31 | 19.22 | 19.25 | 119,996 | +0.04(+0.21%) |
Nov 06, 2006 | 19.05 | 19.23 | 19.05 | 19.21 | 64,252 | +0.17(+0.91%) |
Nov 03, 2006 | 19.09 | 19.12 | 19.01 | 19.04 | 61,905 | -0.02(-0.13%) |
Nov 02, 2006 | 19.18 | 19.18 | 18.96 | 19.06 | 86,550 | -0.03(-0.16%) |