Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.93 | 20.30 | 19.84 | 20.09 | 1,304,915 | +0.14(+0.69%) |
Jan 30, 2007 | 19.98 | 20.06 | 19.88 | 19.95 | 463,700 | -0.13(-0.66%) |
Jan 29, 2007 | 20.02 | 20.25 | 19.94 | 20.08 | 564,755 | +0.06(+0.30%) |
Jan 26, 2007 | 20.03 | 20.15 | 19.80 | 20.02 | 331,691 | +0.13(+0.63%) |
Jan 25, 2007 | 20.13 | 20.32 | 19.86 | 19.90 | 747,291 | -0.34(-1.66%) |
Jan 24, 2007 | 20.31 | 20.31 | 20.09 | 20.23 | 551,099 | -0.01(-0.03%) |
Jan 23, 2007 | 20.09 | 20.36 | 20.02 | 20.24 | 1,102,350 | +0.18(+0.89%) |
Jan 22, 2007 | 20.04 | 20.18 | 19.84 | 20.06 | 1,147,870 | +0.05(+0.26%) |
Jan 19, 2007 | 19.71 | 20.04 | 19.65 | 20.01 | 799,640 | +0.24(+1.23%) |
Jan 18, 2007 | 19.63 | 19.81 | 19.52 | 19.76 | 1,273,961 | +0.22(+1.15%) |
Jan 17, 2007 | 19.71 | 19.73 | 19.53 | 19.54 | 1,189,900 | -0.19(-0.97%) |
Jan 16, 2007 | 19.99 | 20.06 | 19.69 | 19.73 | 719,979 | -0.20(-1.02%) |
Jan 12, 2007 | 20.09 | 20.17 | 19.82 | 19.94 | 475,232 | -0.17(-0.85%) |
Jan 11, 2007 | 20.17 | 20.37 | 19.98 | 20.11 | 744,712 | +0.03(+0.13%) |
Jan 10, 2007 | 20.00 | 20.11 | 19.92 | 20.08 | 619,986 | +0.02(+0.10%) |
Jan 09, 2007 | 20.13 | 20.13 | 19.84 | 20.06 | 613,462 | -0.04(-0.20%) |
Jan 08, 2007 | 20.01 | 20.11 | 19.88 | 20.10 | 891,135 | +0.09(+0.46%) |
Jan 05, 2007 | 20.56 | 20.56 | 19.99 | 20.01 | 755,637 | -0.58(-2.82%) |
Jan 04, 2007 | 20.60 | 20.65 | 20.40 | 20.59 | 755,030 | +0.03(+0.16%) |
Jan 03, 2007 | 20.63 | 20.81 | 20.34 | 20.56 | 782,949 | +0.06(+0.29%) |
Dec 29, 2006 | 20.68 | 20.70 | 20.38 | 20.50 | 873,686 | -0.20(-0.99%) |
Dec 28, 2006 | 20.83 | 20.87 | 20.70 | 20.70 | 533,953 | -0.09(-0.44%) |
Dec 27, 2006 | 20.69 | 20.87 | 20.67 | 20.79 | 483,425 | +0.11(+0.54%) |
Dec 26, 2006 | 20.40 | 20.71 | 20.35 | 20.68 | 628,938 | +0.30(+1.46%) |
Dec 22, 2006 | 20.36 | 20.44 | 20.20 | 20.38 | 356,575 | +0.07(+0.32%) |
Dec 21, 2006 | 20.38 | 20.51 | 20.19 | 20.32 | 862,761 | +0.04(+0.19%) |
Dec 20, 2006 | 20.51 | 20.51 | 20.26 | 20.28 | 722,103 | -0.22(-1.06%) |
Dec 19, 2006 | 20.32 | 20.52 | 20.25 | 20.50 | 781,735 | +0.15(+0.74%) |
Dec 18, 2006 | 20.89 | 21.00 | 20.25 | 20.34 | 1,527,813 | -0.55(-2.62%) |
Dec 15, 2006 | 21.02 | 21.06 | 20.83 | 20.89 | 1,354,836 | -0.07(-0.31%) |
Dec 14, 2006 | 20.83 | 21.14 | 20.83 | 20.96 | 1,059,105 | +0.13(+0.60%) |
Dec 13, 2006 | 19.92 | 20.88 | 19.92 | 20.83 | 1,423,723 | +0.32(+1.54%) |
Dec 12, 2006 | 20.54 | 20.65 | 20.36 | 20.52 | 648,057 | +0.03(+0.13%) |
Dec 11, 2006 | 20.31 | 20.52 | 20.31 | 20.49 | 648,209 | +0.13(+0.62%) |
Dec 08, 2006 | 20.29 | 20.48 | 20.17 | 20.36 | 1,451,035 | +0.08(+0.39%) |
Dec 07, 2006 | 20.13 | 20.30 | 20.10 | 20.29 | 4,220,339 | -0.01(-0.03%) |
Dec 06, 2006 | 20.40 | 20.50 | 20.25 | 20.29 | 1,407,032 | -0.11(-0.55%) |
Dec 05, 2006 | 20.71 | 20.81 | 20.28 | 20.40 | 1,657,546 | -0.19(-0.93%) |
Dec 04, 2006 | 20.23 | 20.60 | 20.21 | 20.60 | 629,090 | +0.41(+2.02%) |
Dec 01, 2006 | 20.18 | 20.37 | 19.94 | 20.19 | 589,791 | -0.05(-0.23%) |
Nov 30, 2006 | 20.09 | 20.29 | 19.90 | 20.23 | 581,597 | +0.18(+0.89%) |
Nov 29, 2006 | 20.11 | 20.17 | 19.96 | 20.05 | 1,330,255 | +0.08(+0.40%) |
Nov 28, 2006 | 19.78 | 19.99 | 19.69 | 19.98 | 857,147 | +0.21(+1.07%) |
Nov 27, 2006 | 20.02 | 20.02 | 19.63 | 19.76 | 685,384 | -0.33(-1.64%) |
Nov 24, 2006 | 19.96 | 20.11 | 19.92 | 20.09 | 160,534 | +0.06(+0.30%) |
Nov 22, 2006 | 20.07 | 20.07 | 19.96 | 20.04 | 473,259 | +0.01(+0.03%) |
Nov 21, 2006 | 20.09 | 20.10 | 19.96 | 20.03 | 336,395 | -0.03(-0.16%) |
Nov 20, 2006 | 20.11 | 20.23 | 20.02 | 20.06 | 614,068 | -0.02(-0.10%) |
Nov 17, 2006 | 20.25 | 20.30 | 20.07 | 20.08 | 701,316 | -0.15(-0.75%) |
Nov 16, 2006 | 20.33 | 20.36 | 20.19 | 20.23 | 620,897 | +0.05(+0.26%) |
Nov 15, 2006 | 20.17 | 20.21 | 20.10 | 20.18 | 901,757 | +0.01(+0.07%) |
Nov 14, 2006 | 20.19 | 20.23 | 20.03 | 20.17 | 1,635,848 | +0.08(+0.39%) |
Nov 13, 2006 | 19.90 | 20.10 | 19.88 | 20.09 | 1,302,032 | +0.19(+0.96%) |
Nov 10, 2006 | 19.63 | 19.96 | 19.62 | 19.90 | 1,092,639 | +0.28(+1.41%) |
Nov 09, 2006 | 19.81 | 19.84 | 19.61 | 19.62 | 737,732 | -0.07(-0.33%) |
Nov 08, 2006 | 19.38 | 19.81 | 19.35 | 19.69 | 832,718 | +0.27(+1.39%) |
Nov 07, 2006 | 19.37 | 19.62 | 19.30 | 19.42 | 1,137,400 | +0.12(+0.61%) |
Nov 06, 2006 | 19.15 | 19.39 | 19.03 | 19.30 | 927,703 | +0.23(+1.21%) |
Nov 03, 2006 | 18.72 | 19.20 | 18.64 | 19.07 | 1,954,490 | +0.51(+2.77%) |
Nov 02, 2006 | 18.35 | 18.56 | 18.30 | 18.55 | 570,369 | +0.13(+0.72%) |