Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.55 | 21.73 | 20.97 | 21.53 | 221,951 | -0.10(-0.45%) |
Jan 30, 2007 | 21.37 | 21.70 | 21.10 | 21.63 | 132,960 | +0.26(+1.22%) |
Jan 29, 2007 | 21.17 | 21.37 | 20.92 | 21.37 | 99,762 | +0.18(+0.87%) |
Jan 26, 2007 | 21.38 | 21.46 | 20.81 | 21.19 | 245,187 | -0.18(-0.84%) |
Jan 25, 2007 | 21.39 | 21.46 | 21.30 | 21.37 | 143,503 | -0.01(-0.06%) |
Jan 24, 2007 | 21.37 | 21.45 | 21.29 | 21.38 | 100,445 | +0.09(+0.40%) |
Jan 23, 2007 | 21.09 | 21.44 | 21.07 | 21.29 | 125,015 | +0.24(+1.14%) |
Jan 22, 2007 | 21.04 | 21.12 | 20.93 | 21.05 | 148,667 | -0.04(-0.18%) |
Jan 19, 2007 | 20.70 | 21.16 | 20.65 | 21.09 | 121,213 | +0.27(+1.27%) |
Jan 18, 2007 | 20.87 | 21.03 | 20.62 | 20.83 | 163,241 | -0.06(-0.29%) |
Jan 17, 2007 | 21.16 | 21.42 | 20.87 | 20.89 | 67,886 | -0.40(-1.89%) |
Jan 16, 2007 | 21.39 | 21.60 | 21.13 | 21.29 | 142,453 | -0.10(-0.48%) |
Jan 12, 2007 | 21.39 | 21.46 | 21.25 | 21.39 | 60,582 | +0.02(+0.08%) |
Jan 11, 2007 | 20.92 | 21.46 | 20.72 | 21.37 | 138,407 | +0.54(+2.58%) |
Jan 10, 2007 | 21.14 | 21.16 | 20.64 | 20.84 | 127,701 | -0.51(-2.38%) |
Jan 09, 2007 | 20.66 | 21.37 | 20.59 | 21.34 | 400,045 | +0.66(+3.20%) |
Jan 08, 2007 | 21.02 | 21.17 | 20.68 | 20.68 | 513,107 | -0.37(-1.75%) |
Jan 05, 2007 | 21.67 | 21.67 | 20.83 | 21.05 | 247,723 | -0.71(-3.24%) |
Jan 04, 2007 | 21.46 | 21.80 | 21.27 | 21.75 | 175,286 | +0.21(+0.95%) |
Jan 03, 2007 | 21.97 | 22.26 | 21.37 | 21.55 | 324,964 | -0.41(-1.89%) |
Dec 29, 2006 | 21.97 | 22.23 | 21.89 | 21.96 | 190,681 | +0.03(+0.14%) |
Dec 28, 2006 | 22.15 | 22.23 | 21.72 | 21.93 | 185,978 | -0.20(-0.89%) |
Dec 27, 2006 | 21.89 | 22.14 | 21.73 | 22.13 | 132,616 | +0.34(+1.57%) |
Dec 26, 2006 | 21.70 | 21.84 | 21.65 | 21.79 | 109,945 | +0.03(+0.14%) |
Dec 22, 2006 | 21.72 | 21.87 | 21.63 | 21.76 | 99,002 | +0.11(+0.51%) |
Dec 21, 2006 | 21.86 | 22.12 | 21.52 | 21.65 | 92,097 | -0.15(-0.69%) |
Dec 20, 2006 | 21.80 | 21.98 | 21.65 | 21.80 | 183,812 | -0.01(-0.06%) |
Dec 19, 2006 | 21.66 | 21.86 | 21.60 | 21.81 | 129,500 | +0.01(+0.04%) |
Dec 18, 2006 | 21.67 | 22.02 | 21.51 | 21.80 | 303,148 | +0.23(+1.07%) |
Dec 15, 2006 | 21.64 | 21.79 | 21.52 | 21.57 | 680,241 | -0.01(-0.06%) |
Dec 14, 2006 | 21.80 | 21.93 | 21.57 | 21.58 | 298,200 | -0.19(-0.88%) |
Dec 13, 2006 | 21.97 | 22.27 | 21.69 | 21.78 | 172,293 | -0.14(-0.62%) |
Dec 12, 2006 | 22.12 | 22.37 | 21.76 | 21.91 | 104,715 | -0.18(-0.83%) |
Dec 11, 2006 | 21.98 | 22.39 | 21.88 | 22.10 | 79,454 | +0.21(+0.96%) |
Dec 08, 2006 | 22.11 | 22.35 | 21.89 | 21.89 | 67,804 | -0.35(-1.59%) |
Dec 07, 2006 | 22.19 | 22.48 | 22.14 | 22.24 | 100,698 | +0.06(+0.29%) |
Dec 06, 2006 | 22.29 | 22.31 | 22.02 | 22.18 | 101,679 | -0.03(-0.12%) |
Dec 05, 2006 | 22.35 | 22.60 | 22.05 | 22.20 | 95,588 | +0.00(+0.02%) |
Dec 04, 2006 | 21.89 | 22.28 | 21.84 | 22.20 | 146,089 | +0.22(+1.01%) |
Dec 01, 2006 | 22.26 | 22.26 | 21.44 | 21.98 | 128,779 | -0.15(-0.68%) |
Nov 30, 2006 | 22.06 | 22.31 | 21.93 | 22.13 | 158,866 | -0.03(-0.15%) |
Nov 29, 2006 | 22.31 | 22.57 | 22.10 | 22.16 | 207,326 | -0.06(-0.29%) |
Nov 28, 2006 | 22.09 | 22.44 | 21.93 | 22.23 | 74,812 | +0.13(+0.60%) |
Nov 27, 2006 | 22.53 | 22.56 | 21.83 | 22.09 | 172,951 | -0.47(-2.07%) |
Nov 24, 2006 | 22.42 | 22.90 | 22.42 | 22.56 | 79,751 | +0.14(+0.61%) |
Nov 22, 2006 | 23.16 | 23.17 | 22.40 | 22.42 | 214,438 | -0.74(-3.21%) |
Nov 21, 2006 | 23.26 | 23.52 | 23.05 | 23.17 | 104,804 | -0.02(-0.09%) |
Nov 20, 2006 | 23.52 | 23.52 | 23.01 | 23.19 | 116,601 | -0.41(-1.76%) |
Nov 17, 2006 | 23.66 | 23.66 | 23.26 | 23.60 | 77,680 | -0.07(-0.31%) |
Nov 16, 2006 | 23.60 | 23.79 | 23.49 | 23.67 | 126,140 | +0.07(+0.31%) |
Nov 15, 2006 | 23.39 | 23.64 | 23.11 | 23.60 | 169,584 | +0.23(+0.99%) |
Nov 14, 2006 | 22.40 | 23.39 | 22.40 | 23.37 | 334,826 | +0.92(+4.09%) |
Nov 13, 2006 | 22.43 | 22.55 | 22.16 | 22.45 | 269,569 | +0.05(+0.21%) |
Nov 10, 2006 | 22.57 | 22.73 | 22.27 | 22.40 | 155,459 | -0.20(-0.87%) |
Nov 09, 2006 | 22.78 | 22.78 | 22.35 | 22.60 | 144,383 | -0.16(-0.71%) |
Nov 08, 2006 | 22.75 | 22.96 | 22.56 | 22.76 | 151,840 | -0.08(-0.36%) |
Nov 07, 2006 | 22.86 | 23.31 | 22.58 | 22.84 | 175,971 | -0.10(-0.43%) |
Nov 06, 2006 | 22.28 | 23.01 | 22.03 | 22.94 | 170,726 | +0.76(+3.41%) |
Nov 03, 2006 | 22.05 | 22.50 | 21.97 | 22.19 | 123,702 | +0.19(+0.85%) |
Nov 02, 2006 | 22.44 | 22.64 | 21.90 | 22.00 | 269,209 | -0.51(-2.28%) |