Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.23 | 23.47 | 23.17 | 23.40 | 1,861,909 | +0.08(+0.34%) |
Jan 30, 2007 | 23.14 | 23.32 | 23.06 | 23.32 | 2,617,310 | +0.18(+0.77%) |
Jan 29, 2007 | 23.30 | 23.35 | 23.14 | 23.14 | 2,712,592 | -0.15(-0.66%) |
Jan 26, 2007 | 23.18 | 23.35 | 23.11 | 23.29 | 1,797,300 | +0.09(+0.40%) |
Jan 25, 2007 | 23.27 | 23.32 | 23.16 | 23.20 | 2,930,076 | -0.07(-0.32%) |
Jan 24, 2007 | 23.17 | 23.30 | 23.11 | 23.27 | 2,458,888 | +0.12(+0.50%) |
Jan 23, 2007 | 23.03 | 23.20 | 22.92 | 23.16 | 3,076,588 | +0.11(+0.48%) |
Jan 22, 2007 | 23.15 | 23.28 | 22.93 | 23.05 | 2,120,018 | -0.17(-0.74%) |
Jan 19, 2007 | 23.14 | 23.40 | 22.95 | 23.22 | 3,262,746 | +0.26(+1.12%) |
Jan 18, 2007 | 22.70 | 23.21 | 22.68 | 22.96 | 2,970,864 | -0.02(-0.08%) |
Jan 17, 2007 | 23.04 | 23.07 | 22.91 | 22.98 | 1,816,878 | -0.02(-0.11%) |
Jan 16, 2007 | 23.02 | 23.06 | 22.89 | 23.00 | 1,732,039 | -0.04(-0.16%) |
Jan 12, 2007 | 23.07 | 23.14 | 23.00 | 23.04 | 1,468,872 | -0.03(-0.13%) |
Jan 11, 2007 | 23.13 | 23.16 | 22.95 | 23.07 | 1,680,808 | +0.02(+0.11%) |
Jan 10, 2007 | 23.05 | 23.17 | 23.00 | 23.05 | 2,057,530 | -0.13(-0.56%) |
Jan 09, 2007 | 23.18 | 23.27 | 22.97 | 23.17 | 3,057,662 | +0.12(+0.51%) |
Jan 08, 2007 | 22.87 | 23.09 | 22.76 | 23.06 | 2,590,064 | +0.18(+0.80%) |
Jan 05, 2007 | 23.14 | 23.14 | 22.80 | 22.87 | 2,546,991 | -0.26(-1.14%) |
Jan 04, 2007 | 23.27 | 23.30 | 23.12 | 23.14 | 2,627,589 | -0.17(-0.74%) |
Jan 03, 2007 | 23.16 | 23.47 | 23.16 | 23.31 | 3,184,596 | +0.00(+0.00%) |
Dec 29, 2006 | 23.45 | 23.48 | 23.28 | 23.31 | 1,398,226 | -0.19(-0.81%) |
Dec 28, 2006 | 23.60 | 23.65 | 23.49 | 23.50 | 1,021,504 | -0.16(-0.67%) |
Dec 27, 2006 | 23.54 | 23.68 | 23.49 | 23.66 | 2,247,115 | +0.23(+0.99%) |
Dec 26, 2006 | 23.05 | 23.45 | 23.01 | 23.43 | 1,994,390 | +0.32(+1.38%) |
Dec 22, 2006 | 23.22 | 23.23 | 23.02 | 23.11 | 2,419,731 | -0.02(-0.11%) |
Dec 21, 2006 | 23.22 | 23.22 | 23.04 | 23.13 | 2,736,412 | -0.09(-0.37%) |
Dec 20, 2006 | 23.06 | 23.25 | 23.05 | 23.22 | 2,876,398 | +0.14(+0.61%) |
Dec 19, 2006 | 23.03 | 23.14 | 23.00 | 23.08 | 3,058,315 | +0.04(+0.19%) |
Dec 18, 2006 | 23.24 | 23.24 | 22.98 | 23.03 | 2,495,108 | -0.17(-0.74%) |
Dec 15, 2006 | 22.92 | 23.23 | 22.87 | 23.21 | 5,323,540 | +0.36(+1.56%) |
Dec 14, 2006 | 22.53 | 22.92 | 22.52 | 22.85 | 3,454,941 | +0.25(+1.08%) |
Dec 13, 2006 | 22.50 | 22.64 | 22.48 | 22.60 | 4,286,046 | +0.04(+0.19%) |
Dec 12, 2006 | 22.32 | 22.63 | 22.28 | 22.56 | 3,811,595 | +0.23(+1.04%) |
Dec 11, 2006 | 22.29 | 22.37 | 22.01 | 22.33 | 3,176,112 | +0.31(+1.39%) |
Dec 08, 2006 | 22.06 | 22.08 | 21.90 | 22.02 | 2,150,201 | -0.12(-0.53%) |
Dec 07, 2006 | 22.20 | 22.26 | 22.07 | 22.14 | 1,851,141 | -0.07(-0.30%) |
Dec 06, 2006 | 22.18 | 22.28 | 22.05 | 22.21 | 2,689,424 | -0.04(-0.19%) |
Dec 05, 2006 | 22.24 | 22.29 | 22.15 | 22.25 | 1,868,925 | -0.01(-0.03%) |
Dec 04, 2006 | 22.21 | 22.28 | 22.14 | 22.26 | 2,261,146 | +0.11(+0.50%) |
Dec 01, 2006 | 22.05 | 22.25 | 21.95 | 22.14 | 2,381,716 | +0.02(+0.08%) |
Nov 30, 2006 | 22.26 | 22.26 | 22.00 | 22.13 | 1,659,762 | -0.16(-0.71%) |
Nov 29, 2006 | 22.16 | 22.32 | 22.10 | 22.29 | 1,583,732 | +0.17(+0.78%) |
Nov 28, 2006 | 22.15 | 22.15 | 21.98 | 22.11 | 1,574,106 | -0.01(-0.03%) |
Nov 27, 2006 | 22.24 | 22.28 | 22.10 | 22.12 | 3,013,774 | -0.19(-0.85%) |
Nov 24, 2006 | 22.41 | 22.52 | 22.31 | 22.31 | 743,654 | -0.37(-1.65%) |
Nov 22, 2006 | 22.62 | 22.73 | 22.58 | 22.68 | 1,749,659 | +0.01(+0.03%) |
Nov 21, 2006 | 22.72 | 22.73 | 22.62 | 22.68 | 2,137,149 | -0.01(-0.03%) |
Nov 20, 2006 | 22.64 | 22.71 | 22.56 | 22.68 | 1,460,877 | +0.07(+0.33%) |
Nov 17, 2006 | 22.69 | 22.75 | 22.58 | 22.61 | 1,705,771 | -0.20(-0.86%) |
Nov 16, 2006 | 22.61 | 22.86 | 22.58 | 22.81 | 1,713,765 | +0.27(+1.20%) |
Nov 15, 2006 | 22.59 | 22.66 | 22.51 | 22.54 | 1,850,325 | -0.06(-0.27%) |
Nov 14, 2006 | 22.75 | 22.79 | 22.45 | 22.60 | 3,513,187 | -0.08(-0.35%) |
Nov 13, 2006 | 22.61 | 22.79 | 22.57 | 22.68 | 2,480,914 | -0.01(-0.03%) |
Nov 10, 2006 | 22.57 | 22.71 | 22.55 | 22.68 | 3,269,272 | +0.18(+0.82%) |
Nov 09, 2006 | 22.71 | 22.75 | 22.50 | 22.50 | 1,749,496 | -0.21(-0.94%) |
Nov 08, 2006 | 22.54 | 22.73 | 22.54 | 22.71 | 2,339,460 | +0.02(+0.08%) |
Nov 07, 2006 | 22.13 | 22.70 | 22.13 | 22.70 | 2,777,364 | +0.06(+0.27%) |
Nov 06, 2006 | 22.59 | 22.70 | 22.51 | 22.64 | 2,378,127 | +0.12(+0.54%) |
Nov 03, 2006 | 22.67 | 22.73 | 22.49 | 22.51 | 1,748,028 | -0.13(-0.60%) |
Nov 02, 2006 | 22.67 | 22.75 | 22.59 | 22.65 | 2,405,537 | -0.18(-0.78%) |