Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.68 | 21.72 | 21.54 | 21.67 | 1,514,182 | -0.01(-0.06%) |
Jan 30, 2007 | 21.60 | 21.70 | 21.53 | 21.69 | 1,026,463 | +0.13(+0.61%) |
Jan 29, 2007 | 21.51 | 21.62 | 21.42 | 21.55 | 1,560,126 | -0.00(-0.02%) |
Jan 26, 2007 | 21.78 | 21.83 | 21.43 | 21.56 | 1,830,051 | -0.23(-1.06%) |
Jan 25, 2007 | 21.90 | 21.93 | 21.75 | 21.79 | 2,364,156 | -0.07(-0.31%) |
Jan 24, 2007 | 21.88 | 21.96 | 21.76 | 21.86 | 1,538,259 | -0.01(-0.06%) |
Jan 23, 2007 | 21.75 | 21.96 | 21.69 | 21.87 | 1,802,219 | +0.17(+0.77%) |
Jan 22, 2007 | 21.69 | 21.81 | 21.65 | 21.70 | 1,477,735 | +0.00(+0.00%) |
Jan 19, 2007 | 21.76 | 21.76 | 21.59 | 21.70 | 1,381,649 | -0.05(-0.25%) |
Jan 18, 2007 | 21.85 | 21.85 | 21.68 | 21.76 | 1,871,577 | -0.10(-0.46%) |
Jan 17, 2007 | 21.84 | 21.94 | 21.76 | 21.86 | 2,222,126 | -0.02(-0.08%) |
Jan 16, 2007 | 21.64 | 21.90 | 21.58 | 21.88 | 2,476,146 | +0.24(+1.09%) |
Jan 12, 2007 | 21.70 | 21.73 | 21.59 | 21.64 | 1,266,346 | -0.13(-0.58%) |
Jan 11, 2007 | 21.59 | 21.80 | 21.59 | 21.77 | 2,923,443 | +0.17(+0.80%) |
Jan 10, 2007 | 21.39 | 21.71 | 21.24 | 21.59 | 3,973,099 | +0.14(+0.65%) |
Jan 09, 2007 | 21.35 | 21.53 | 21.30 | 21.45 | 2,599,401 | +0.24(+1.13%) |
Jan 08, 2007 | 20.98 | 21.30 | 20.94 | 21.21 | 2,328,152 | +0.21(+0.99%) |
Jan 05, 2007 | 20.98 | 21.05 | 20.91 | 21.01 | 1,610,047 | +0.04(+0.17%) |
Jan 04, 2007 | 20.98 | 21.06 | 20.78 | 20.97 | 2,359,959 | -0.02(-0.11%) |
Jan 03, 2007 | 21.01 | 21.05 | 20.77 | 20.99 | 2,134,433 | +0.08(+0.39%) |
Dec 29, 2006 | 20.97 | 21.01 | 20.86 | 20.91 | 722,743 | -0.11(-0.52%) |
Dec 28, 2006 | 21.12 | 21.13 | 20.97 | 21.02 | 513,342 | -0.08(-0.36%) |
Dec 27, 2006 | 21.02 | 21.13 | 20.98 | 21.10 | 850,636 | +0.17(+0.80%) |
Dec 26, 2006 | 20.85 | 20.97 | 20.85 | 20.93 | 557,961 | +0.01(+0.07%) |
Dec 22, 2006 | 20.95 | 20.97 | 20.86 | 20.92 | 721,196 | -0.05(-0.22%) |
Dec 21, 2006 | 21.02 | 21.11 | 20.92 | 20.96 | 1,047,226 | +0.04(+0.19%) |
Dec 20, 2006 | 20.94 | 21.00 | 20.87 | 20.92 | 1,004,816 | -0.07(-0.34%) |
Dec 19, 2006 | 21.00 | 21.03 | 20.86 | 20.99 | 1,627,939 | -0.00(-0.02%) |
Dec 18, 2006 | 21.11 | 21.15 | 20.95 | 21.00 | 911,160 | -0.05(-0.26%) |
Dec 15, 2006 | 21.23 | 21.23 | 21.04 | 21.05 | 1,954,410 | -0.14(-0.64%) |
Dec 14, 2006 | 21.07 | 21.30 | 21.06 | 21.19 | 2,016,480 | +0.07(+0.34%) |
Dec 13, 2006 | 21.23 | 21.24 | 21.05 | 21.11 | 2,525,625 | +0.04(+0.17%) |
Dec 12, 2006 | 21.05 | 21.12 | 20.93 | 21.08 | 1,883,505 | +0.02(+0.11%) |
Dec 11, 2006 | 20.99 | 21.25 | 20.99 | 21.06 | 1,629,264 | +0.11(+0.52%) |
Dec 08, 2006 | 21.03 | 21.09 | 20.83 | 20.95 | 1,280,041 | -0.04(-0.19%) |
Dec 07, 2006 | 21.19 | 21.19 | 20.97 | 20.99 | 829,873 | -0.07(-0.32%) |
Dec 06, 2006 | 21.06 | 21.14 | 20.92 | 21.06 | 1,833,143 | +0.00(+0.02%) |
Dec 05, 2006 | 21.15 | 21.27 | 20.98 | 21.05 | 1,251,547 | -0.05(-0.21%) |
Dec 04, 2006 | 21.00 | 21.19 | 21.00 | 21.10 | 1,948,888 | +0.16(+0.76%) |
Dec 01, 2006 | 20.87 | 20.99 | 20.81 | 20.94 | 2,040,998 | +0.07(+0.35%) |
Nov 30, 2006 | 20.79 | 21.01 | 20.68 | 20.87 | 2,531,810 | +0.06(+0.28%) |
Nov 29, 2006 | 20.66 | 20.89 | 20.66 | 20.81 | 1,678,522 | +0.13(+0.61%) |
Nov 28, 2006 | 20.68 | 20.73 | 20.52 | 20.68 | 2,027,966 | -0.06(-0.31%) |
Nov 27, 2006 | 21.12 | 21.12 | 20.62 | 20.74 | 2,571,128 | -0.43(-2.03%) |
Nov 24, 2006 | 21.16 | 21.24 | 21.13 | 21.17 | 507,157 | -0.12(-0.57%) |
Nov 22, 2006 | 21.28 | 21.41 | 21.21 | 21.30 | 820,375 | -0.03(-0.15%) |
Nov 21, 2006 | 21.45 | 21.50 | 21.30 | 21.33 | 1,409,481 | -0.10(-0.46%) |
Nov 20, 2006 | 21.49 | 21.55 | 21.36 | 21.43 | 1,086,323 | -0.09(-0.40%) |
Nov 17, 2006 | 21.50 | 21.61 | 21.43 | 21.51 | 1,442,393 | -0.05(-0.21%) |
Nov 16, 2006 | 21.45 | 21.62 | 21.40 | 21.56 | 1,258,615 | +0.14(+0.63%) |
Nov 15, 2006 | 21.49 | 21.62 | 21.34 | 21.42 | 1,704,587 | -0.12(-0.55%) |
Nov 14, 2006 | 21.54 | 21.58 | 21.35 | 21.54 | 1,338,356 | +0.01(+0.04%) |
Nov 13, 2006 | 21.59 | 21.72 | 21.45 | 21.53 | 1,032,427 | -0.05(-0.25%) |
Nov 10, 2006 | 21.42 | 21.62 | 21.32 | 21.59 | 1,040,820 | +0.21(+1.00%) |
Nov 09, 2006 | 21.54 | 21.57 | 21.32 | 21.37 | 1,052,969 | -0.14(-0.65%) |
Nov 08, 2006 | 21.38 | 21.60 | 21.15 | 21.51 | 1,002,607 | +0.12(+0.57%) |
Nov 07, 2006 | 21.39 | 21.49 | 21.35 | 21.39 | 1,572,717 | +0.05(+0.21%) |
Nov 06, 2006 | 21.25 | 21.46 | 21.18 | 21.35 | 1,274,077 | +0.16(+0.77%) |
Nov 03, 2006 | 21.22 | 21.30 | 21.11 | 21.18 | 1,310,303 | -0.04(-0.19%) |
Nov 02, 2006 | 21.09 | 21.23 | 20.98 | 21.22 | 1,341,448 | +0.14(+0.69%) |