Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.06 | 20.50 | 20.01 | 20.50 | 2,322,592 | +0.43(+2.13%) |
Jan 30, 2007 | 19.91 | 20.08 | 19.76 | 20.07 | 1,278,701 | +0.23(+1.16%) |
Jan 29, 2007 | 20.00 | 20.06 | 19.75 | 19.84 | 2,765,841 | -0.26(-1.29%) |
Jan 26, 2007 | 20.05 | 20.12 | 19.88 | 20.10 | 1,208,088 | +0.12(+0.59%) |
Jan 25, 2007 | 20.45 | 20.45 | 19.91 | 19.98 | 2,969,174 | -0.54(-2.63%) |
Jan 24, 2007 | 20.31 | 20.53 | 20.21 | 20.52 | 2,087,780 | +0.26(+1.28%) |
Jan 23, 2007 | 19.82 | 20.26 | 19.82 | 20.26 | 2,894,307 | +0.47(+2.38%) |
Jan 22, 2007 | 19.81 | 19.86 | 19.61 | 19.79 | 1,114,503 | +0.05(+0.27%) |
Jan 19, 2007 | 19.58 | 19.75 | 19.36 | 19.74 | 1,667,502 | +0.37(+1.91%) |
Jan 18, 2007 | 19.60 | 19.76 | 19.31 | 19.37 | 1,393,555 | -0.23(-1.15%) |
Jan 17, 2007 | 19.48 | 19.67 | 19.39 | 19.60 | 2,282,606 | +0.07(+0.34%) |
Jan 16, 2007 | 19.52 | 19.59 | 19.44 | 19.53 | 1,596,888 | -0.11(-0.57%) |
Jan 12, 2007 | 19.39 | 19.64 | 19.37 | 19.64 | 2,282,606 | +0.30(+1.57%) |
Jan 11, 2007 | 19.05 | 19.59 | 19.05 | 19.34 | 2,559,105 | +0.18(+0.93%) |
Jan 10, 2007 | 18.79 | 19.16 | 18.64 | 19.16 | 5,577,624 | +0.18(+0.94%) |
Jan 09, 2007 | 19.42 | 19.42 | 18.84 | 18.98 | 6,019,171 | -0.50(-2.56%) |
Jan 08, 2007 | 19.32 | 19.48 | 19.20 | 19.48 | 2,393,205 | +0.23(+1.21%) |
Jan 05, 2007 | 19.69 | 19.69 | 19.16 | 19.25 | 3,711,042 | -0.51(-2.59%) |
Jan 04, 2007 | 19.78 | 19.82 | 19.62 | 19.76 | 1,543,290 | -0.24(-1.20%) |
Jan 03, 2007 | 20.27 | 20.29 | 19.77 | 20.00 | 4,225,756 | +0.03(+0.13%) |
Dec 29, 2006 | 19.95 | 19.97 | 19.88 | 19.97 | 896,707 | +0.07(+0.35%) |
Dec 28, 2006 | 19.93 | 19.94 | 19.82 | 19.90 | 2,774,349 | -0.02(-0.10%) |
Dec 27, 2006 | 19.55 | 19.96 | 19.52 | 19.92 | 1,152,788 | +0.46(+2.37%) |
Dec 26, 2006 | 19.41 | 19.46 | 19.35 | 19.46 | 564,058 | +0.14(+0.70%) |
Dec 22, 2006 | 19.39 | 19.39 | 19.20 | 19.33 | 816,735 | -0.07(-0.35%) |
Dec 21, 2006 | 19.39 | 19.44 | 19.18 | 19.39 | 2,819,439 | -0.35(-1.79%) |
Dec 20, 2006 | 19.89 | 19.93 | 19.73 | 19.75 | 1,028,576 | -0.08(-0.42%) |
Dec 19, 2006 | 19.59 | 19.83 | 19.51 | 19.83 | 2,073,317 | +0.00(+0.00%) |
Dec 18, 2006 | 20.14 | 20.18 | 19.83 | 19.83 | 1,571,365 | -0.26(-1.29%) |
Dec 15, 2006 | 20.08 | 20.14 | 20.01 | 20.09 | 1,295,717 | +0.01(+0.06%) |
Dec 14, 2006 | 20.00 | 20.11 | 19.86 | 20.08 | 1,224,252 | +0.34(+1.73%) |
Dec 13, 2006 | 19.75 | 19.77 | 19.61 | 19.74 | 1,322,941 | +0.04(+0.21%) |
Dec 12, 2006 | 19.86 | 19.86 | 19.48 | 19.69 | 931,589 | -0.14(-0.69%) |
Dec 11, 2006 | 19.85 | 19.85 | 19.73 | 19.83 | 962,216 | +0.05(+0.24%) |
Dec 08, 2006 | 19.69 | 19.81 | 19.59 | 19.78 | 1,672,606 | +0.13(+0.66%) |
Dec 07, 2006 | 19.68 | 19.82 | 19.57 | 19.65 | 1,101,742 | -0.04(-0.18%) |
Dec 06, 2006 | 19.63 | 19.78 | 19.54 | 19.69 | 1,531,379 | -0.01(-0.06%) |
Dec 05, 2006 | 19.53 | 19.78 | 19.46 | 19.70 | 2,205,186 | +0.31(+1.59%) |
Dec 04, 2006 | 19.03 | 19.39 | 18.96 | 19.39 | 1,672,606 | +0.46(+2.41%) |
Dec 01, 2006 | 18.81 | 19.19 | 18.75 | 18.94 | 906,066 | -0.23(-1.22%) |
Nov 30, 2006 | 19.07 | 19.19 | 18.89 | 19.17 | 1,576,470 | +0.12(+0.62%) |
Nov 29, 2006 | 18.79 | 19.09 | 18.78 | 19.05 | 1,686,218 | +0.41(+2.19%) |
Nov 28, 2006 | 18.44 | 18.64 | 18.29 | 18.64 | 2,200,932 | +0.14(+0.77%) |
Nov 27, 2006 | 19.03 | 19.03 | 18.40 | 18.50 | 2,110,751 | -0.47(-2.50%) |
Nov 24, 2006 | 18.87 | 19.01 | 18.84 | 18.97 | 324,992 | -0.06(-0.33%) |
Nov 22, 2006 | 18.95 | 19.04 | 18.85 | 19.04 | 1,191,072 | +0.09(+0.47%) |
Nov 21, 2006 | 18.66 | 18.96 | 18.63 | 18.95 | 637,224 | +0.26(+1.42%) |
Nov 20, 2006 | 18.62 | 18.78 | 18.57 | 18.68 | 1,402,913 | +0.06(+0.32%) |
Nov 17, 2006 | 18.48 | 18.62 | 18.41 | 18.62 | 978,381 | -0.06(-0.35%) |
Nov 16, 2006 | 18.94 | 19.02 | 18.67 | 18.69 | 952,007 | -0.25(-1.30%) |
Nov 15, 2006 | 18.79 | 18.98 | 18.73 | 18.94 | 1,282,104 | +0.09(+0.50%) |
Nov 14, 2006 | 18.81 | 18.84 | 18.61 | 18.84 | 1,030,278 | +0.36(+1.94%) |
Nov 13, 2006 | 18.41 | 18.51 | 18.32 | 18.48 | 2,212,843 | -0.07(-0.38%) |
Nov 10, 2006 | 18.69 | 18.69 | 18.46 | 18.55 | 1,456,511 | -0.08(-0.40%) |
Nov 09, 2006 | 18.85 | 18.91 | 18.54 | 18.63 | 1,522,871 | -0.11(-0.57%) |
Nov 08, 2006 | 18.40 | 18.74 | 18.34 | 18.74 | 1,095,787 | +0.17(+0.92%) |
Nov 07, 2006 | 18.74 | 18.79 | 18.48 | 18.57 | 1,943,150 | -0.12(-0.66%) |
Nov 06, 2006 | 18.34 | 18.78 | 18.34 | 18.69 | 2,736,915 | +0.47(+2.55%) |
Nov 03, 2006 | 18.23 | 18.29 | 18.12 | 18.22 | 757,182 | +0.11(+0.61%) |
Nov 02, 2006 | 18.12 | 18.12 | 17.90 | 18.11 | 1,656,442 | +0.01(+0.07%) |