Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.38 | 22.09 | 21.37 | 22.05 | 5,313,805 | +0.65(+3.06%) |
Jan 30, 2007 | 21.36 | 21.50 | 21.30 | 21.39 | 2,322,368 | +0.05(+0.23%) |
Jan 29, 2007 | 21.30 | 21.48 | 21.21 | 21.34 | 2,723,722 | +0.05(+0.23%) |
Jan 26, 2007 | 21.60 | 21.61 | 21.23 | 21.30 | 3,516,854 | -0.23(-1.09%) |
Jan 25, 2007 | 21.83 | 21.91 | 21.52 | 21.53 | 2,907,132 | -0.30(-1.36%) |
Jan 24, 2007 | 21.67 | 21.87 | 21.61 | 21.83 | 2,454,702 | +0.17(+0.76%) |
Jan 23, 2007 | 21.60 | 21.85 | 21.60 | 21.66 | 5,316,272 | +0.06(+0.26%) |
Jan 22, 2007 | 22.02 | 22.02 | 21.56 | 21.61 | 4,396,176 | -0.37(-1.66%) |
Jan 19, 2007 | 21.47 | 21.99 | 21.29 | 21.97 | 6,044,978 | +0.66(+3.10%) |
Jan 18, 2007 | 21.40 | 21.47 | 21.18 | 21.31 | 5,279,416 | -0.12(-0.55%) |
Jan 17, 2007 | 21.30 | 21.52 | 21.20 | 21.43 | 8,172,764 | +0.13(+0.61%) |
Jan 16, 2007 | 21.20 | 21.36 | 21.16 | 21.30 | 7,632,111 | +0.43(+2.05%) |
Jan 12, 2007 | 20.66 | 20.94 | 20.56 | 20.87 | 5,270,855 | +0.15(+0.73%) |
Jan 11, 2007 | 20.52 | 20.83 | 20.51 | 20.72 | 2,995,355 | +0.19(+0.94%) |
Jan 10, 2007 | 20.40 | 20.54 | 20.26 | 20.52 | 4,492,960 | +0.06(+0.27%) |
Jan 09, 2007 | 20.12 | 20.50 | 20.02 | 20.47 | 3,649,187 | +0.39(+1.92%) |
Jan 08, 2007 | 20.16 | 20.16 | 19.98 | 20.08 | 3,928,220 | -0.08(-0.38%) |
Jan 05, 2007 | 20.12 | 20.20 | 19.99 | 20.16 | 3,328,365 | -0.01(-0.03%) |
Jan 04, 2007 | 20.19 | 20.25 | 19.95 | 20.16 | 4,069,985 | -0.01(-0.07%) |
Jan 03, 2007 | 20.57 | 20.72 | 20.05 | 20.18 | 4,557,966 | -0.41(-1.98%) |
Dec 29, 2006 | 20.81 | 21.04 | 20.54 | 20.59 | 2,946,890 | -0.25(-1.19%) |
Dec 28, 2006 | 20.54 | 20.87 | 20.53 | 20.83 | 3,418,764 | +0.22(+1.07%) |
Dec 27, 2006 | 20.34 | 20.65 | 20.33 | 20.61 | 2,181,328 | +0.38(+1.87%) |
Dec 26, 2006 | 20.16 | 20.31 | 20.13 | 20.23 | 1,341,039 | +0.08(+0.38%) |
Dec 22, 2006 | 20.23 | 20.31 | 20.08 | 20.16 | 1,567,979 | -0.03(-0.14%) |
Dec 21, 2006 | 20.32 | 20.36 | 20.14 | 20.19 | 2,507,229 | -0.09(-0.44%) |
Dec 20, 2006 | 20.10 | 20.40 | 20.08 | 20.28 | 2,957,047 | +0.16(+0.79%) |
Dec 19, 2006 | 19.99 | 20.21 | 19.88 | 20.12 | 4,478,885 | +0.03(+0.14%) |
Dec 18, 2006 | 20.18 | 20.20 | 19.98 | 20.09 | 4,435,064 | -0.09(-0.44%) |
Dec 15, 2006 | 20.64 | 20.68 | 20.04 | 20.18 | 15,543,546 | -0.41(-1.98%) |
Dec 14, 2006 | 20.30 | 20.65 | 20.25 | 20.59 | 2,962,852 | +0.24(+1.19%) |
Dec 13, 2006 | 20.58 | 20.60 | 20.28 | 20.34 | 2,213,831 | -0.03(-0.17%) |
Dec 12, 2006 | 20.49 | 20.57 | 20.26 | 20.38 | 2,691,945 | -0.14(-0.67%) |
Dec 11, 2006 | 20.64 | 20.83 | 20.43 | 20.52 | 2,376,492 | -0.13(-0.63%) |
Dec 08, 2006 | 20.71 | 20.83 | 20.57 | 20.65 | 2,507,374 | -0.03(-0.13%) |
Dec 07, 2006 | 20.81 | 20.87 | 20.59 | 20.68 | 5,051,895 | -0.03(-0.17%) |
Dec 06, 2006 | 20.01 | 20.76 | 19.94 | 20.71 | 8,192,498 | +0.70(+3.48%) |
Dec 05, 2006 | 20.05 | 20.08 | 19.90 | 20.01 | 3,897,893 | +0.03(+0.14%) |
Dec 04, 2006 | 19.82 | 19.99 | 19.77 | 19.99 | 3,861,473 | +0.17(+0.83%) |
Dec 01, 2006 | 19.70 | 19.89 | 19.65 | 19.82 | 4,671,871 | +0.05(+0.24%) |
Nov 30, 2006 | 19.74 | 19.88 | 19.66 | 19.77 | 6,822,293 | +0.14(+0.74%) |
Nov 29, 2006 | 19.35 | 19.72 | 19.35 | 19.63 | 2,517,676 | +0.30(+1.57%) |
Nov 28, 2006 | 19.47 | 19.48 | 19.20 | 19.32 | 2,631,582 | -0.14(-0.74%) |
Nov 27, 2006 | 19.78 | 19.81 | 19.35 | 19.47 | 3,276,128 | -0.31(-1.57%) |
Nov 24, 2006 | 19.72 | 19.86 | 19.62 | 19.78 | 964,787 | -0.01(-0.03%) |
Nov 22, 2006 | 19.92 | 19.97 | 19.77 | 19.79 | 3,278,305 | -0.03(-0.17%) |
Nov 21, 2006 | 19.76 | 19.88 | 19.72 | 19.82 | 2,550,034 | +0.12(+0.63%) |
Nov 20, 2006 | 19.88 | 20.08 | 19.66 | 19.70 | 3,965,366 | -0.27(-1.35%) |
Nov 17, 2006 | 19.60 | 19.99 | 19.39 | 19.97 | 5,895,667 | +0.32(+1.65%) |
Nov 16, 2006 | 19.68 | 19.79 | 19.50 | 19.64 | 3,220,989 | +0.05(+0.25%) |
Nov 15, 2006 | 19.50 | 19.76 | 19.39 | 19.59 | 4,606,575 | +0.10(+0.49%) |
Nov 14, 2006 | 19.33 | 19.53 | 19.04 | 19.50 | 3,681,255 | +0.26(+1.33%) |
Nov 13, 2006 | 19.30 | 19.39 | 19.05 | 19.24 | 3,409,478 | +0.03(+0.18%) |
Nov 10, 2006 | 19.07 | 19.34 | 19.07 | 19.21 | 2,802,658 | +0.08(+0.40%) |
Nov 09, 2006 | 19.13 | 19.26 | 19.01 | 19.13 | 4,112,500 | -0.03(-0.14%) |
Nov 08, 2006 | 18.92 | 19.24 | 18.90 | 19.16 | 6,517,577 | +0.06(+0.32%) |
Nov 07, 2006 | 18.97 | 19.17 | 18.79 | 19.10 | 3,568,220 | +0.22(+1.17%) |
Nov 06, 2006 | 18.75 | 18.97 | 18.69 | 18.88 | 3,621,618 | +0.21(+1.15%) |
Nov 03, 2006 | 18.61 | 18.81 | 18.57 | 18.66 | 2,743,311 | +0.10(+0.52%) |
Nov 02, 2006 | 18.77 | 18.90 | 18.50 | 18.57 | 3,758,450 | -0.20(-1.06%) |