Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.49 | 21.17 | 20.48 | 21.13 | 5,545,015 | +0.63(+3.06%) |
Jan 30, 2007 | 20.47 | 20.61 | 20.41 | 20.50 | 2,423,417 | +0.05(+0.23%) |
Jan 29, 2007 | 20.41 | 20.59 | 20.32 | 20.45 | 2,842,235 | +0.05(+0.23%) |
Jan 26, 2007 | 20.70 | 20.71 | 20.35 | 20.41 | 3,669,876 | -0.22(-1.09%) |
Jan 25, 2007 | 20.92 | 21.00 | 20.62 | 20.63 | 3,033,625 | -0.28(-1.36%) |
Jan 24, 2007 | 20.76 | 20.96 | 20.70 | 20.92 | 2,561,509 | +0.16(+0.76%) |
Jan 23, 2007 | 20.70 | 20.94 | 20.70 | 20.76 | 5,547,589 | +0.05(+0.26%) |
Jan 22, 2007 | 21.10 | 21.10 | 20.66 | 20.70 | 4,587,459 | -0.35(-1.66%) |
Jan 19, 2007 | 20.57 | 21.07 | 20.40 | 21.05 | 6,308,002 | +0.63(+3.10%) |
Jan 18, 2007 | 20.51 | 20.57 | 20.30 | 20.42 | 5,509,130 | -0.11(-0.55%) |
Jan 17, 2007 | 20.41 | 20.63 | 20.31 | 20.53 | 8,528,371 | +0.13(+0.61%) |
Jan 16, 2007 | 20.31 | 20.47 | 20.28 | 20.41 | 7,964,193 | +0.41(+2.05%) |
Jan 12, 2007 | 19.80 | 20.06 | 19.70 | 20.00 | 5,500,196 | +0.15(+0.73%) |
Jan 11, 2007 | 19.67 | 19.96 | 19.65 | 19.85 | 3,125,686 | +0.18(+0.94%) |
Jan 10, 2007 | 19.55 | 19.68 | 19.42 | 19.67 | 4,688,453 | +0.05(+0.27%) |
Jan 09, 2007 | 19.28 | 19.65 | 19.19 | 19.61 | 3,807,968 | +0.37(+1.92%) |
Jan 08, 2007 | 19.32 | 19.32 | 19.15 | 19.25 | 4,099,141 | -0.07(-0.38%) |
Jan 05, 2007 | 19.28 | 19.36 | 19.15 | 19.32 | 3,473,186 | -0.01(-0.03%) |
Jan 04, 2007 | 19.35 | 19.41 | 19.12 | 19.32 | 4,247,075 | -0.01(-0.07%) |
Jan 03, 2007 | 19.71 | 19.86 | 19.21 | 19.34 | 4,756,288 | -0.39(-1.98%) |
Dec 29, 2006 | 19.95 | 20.16 | 19.69 | 19.73 | 3,075,113 | -0.24(-1.19%) |
Dec 28, 2006 | 19.68 | 20.00 | 19.67 | 19.96 | 3,567,519 | +0.21(+1.07%) |
Dec 27, 2006 | 19.49 | 19.79 | 19.48 | 19.75 | 2,276,241 | +0.36(+1.87%) |
Dec 26, 2006 | 19.32 | 19.46 | 19.29 | 19.39 | 1,399,389 | +0.07(+0.38%) |
Dec 22, 2006 | 19.38 | 19.46 | 19.24 | 19.32 | 1,636,204 | -0.03(-0.14%) |
Dec 21, 2006 | 19.47 | 19.51 | 19.30 | 19.34 | 2,616,322 | -0.09(-0.44%) |
Dec 20, 2006 | 19.26 | 19.55 | 19.24 | 19.43 | 3,085,712 | +0.15(+0.79%) |
Dec 19, 2006 | 19.15 | 19.36 | 19.05 | 19.28 | 4,673,766 | +0.03(+0.14%) |
Dec 18, 2006 | 19.34 | 19.36 | 19.15 | 19.25 | 4,628,038 | -0.09(-0.44%) |
Dec 15, 2006 | 19.78 | 19.81 | 19.21 | 19.34 | 16,219,863 | -0.39(-1.98%) |
Dec 14, 2006 | 19.46 | 19.79 | 19.40 | 19.73 | 3,091,769 | +0.23(+1.19%) |
Dec 13, 2006 | 19.72 | 19.74 | 19.44 | 19.50 | 2,310,158 | -0.03(-0.17%) |
Dec 12, 2006 | 19.63 | 19.71 | 19.42 | 19.53 | 2,809,074 | -0.13(-0.67%) |
Dec 11, 2006 | 19.78 | 19.96 | 19.58 | 19.66 | 2,479,895 | -0.13(-0.63%) |
Dec 08, 2006 | 19.85 | 19.96 | 19.71 | 19.79 | 2,616,473 | -0.03(-0.13%) |
Dec 07, 2006 | 19.95 | 20.00 | 19.73 | 19.81 | 5,271,709 | -0.03(-0.17%) |
Dec 06, 2006 | 19.18 | 19.90 | 19.11 | 19.85 | 8,548,963 | +0.67(+3.48%) |
Dec 05, 2006 | 19.22 | 19.25 | 19.07 | 19.18 | 4,067,495 | +0.03(+0.14%) |
Dec 04, 2006 | 18.99 | 19.16 | 18.94 | 19.15 | 4,029,490 | +0.16(+0.83%) |
Dec 01, 2006 | 18.88 | 19.06 | 18.83 | 18.99 | 4,875,150 | +0.05(+0.24%) |
Nov 30, 2006 | 18.91 | 19.05 | 18.84 | 18.95 | 7,119,139 | +0.14(+0.74%) |
Nov 29, 2006 | 18.54 | 18.89 | 18.54 | 18.81 | 2,627,223 | +0.29(+1.57%) |
Nov 28, 2006 | 18.66 | 18.66 | 18.40 | 18.52 | 2,746,085 | -0.14(-0.74%) |
Nov 27, 2006 | 18.95 | 18.98 | 18.54 | 18.66 | 3,418,676 | -0.30(-1.57%) |
Nov 24, 2006 | 18.89 | 19.03 | 18.80 | 18.95 | 1,006,766 | -0.01(-0.03%) |
Nov 22, 2006 | 19.09 | 19.14 | 18.95 | 18.96 | 3,420,948 | -0.03(-0.17%) |
Nov 21, 2006 | 18.93 | 19.05 | 18.90 | 18.99 | 2,660,989 | +0.12(+0.63%) |
Nov 20, 2006 | 19.05 | 19.24 | 18.84 | 18.88 | 4,137,904 | -0.26(-1.35%) |
Nov 17, 2006 | 18.78 | 19.16 | 18.58 | 19.13 | 6,152,195 | +0.31(+1.65%) |
Nov 16, 2006 | 18.86 | 18.96 | 18.69 | 18.82 | 3,361,138 | +0.05(+0.25%) |
Nov 15, 2006 | 18.68 | 18.93 | 18.58 | 18.78 | 4,807,012 | +0.09(+0.50%) |
Nov 14, 2006 | 18.53 | 18.72 | 18.25 | 18.68 | 3,841,431 | +0.24(+1.33%) |
Nov 13, 2006 | 18.49 | 18.58 | 18.25 | 18.44 | 3,557,828 | +0.03(+0.18%) |
Nov 10, 2006 | 18.27 | 18.54 | 18.27 | 18.41 | 2,924,605 | +0.07(+0.40%) |
Nov 09, 2006 | 18.33 | 18.46 | 18.21 | 18.33 | 4,291,440 | -0.03(-0.14%) |
Nov 08, 2006 | 18.13 | 18.44 | 18.12 | 18.36 | 6,801,165 | +0.06(+0.33%) |
Nov 07, 2006 | 18.18 | 18.37 | 18.00 | 18.30 | 3,723,477 | +0.21(+1.17%) |
Nov 06, 2006 | 17.96 | 18.18 | 17.91 | 18.09 | 3,779,199 | +0.20(+1.14%) |
Nov 03, 2006 | 17.83 | 18.03 | 17.79 | 17.88 | 2,862,676 | +0.09(+0.52%) |
Nov 02, 2006 | 17.98 | 18.12 | 17.73 | 17.79 | 3,921,984 | -0.19(-1.06%) |