Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.64 | 20.93 | 20.23 | 20.28 | 3,054,410 | +0.17(+0.83%) |
Jan 30, 2007 | 20.20 | 20.39 | 20.03 | 20.11 | 1,324,044 | -0.13(-0.65%) |
Jan 29, 2007 | 20.18 | 20.40 | 20.10 | 20.25 | 745,813 | +0.13(+0.65%) |
Jan 26, 2007 | 20.07 | 20.31 | 20.00 | 20.11 | 942,542 | -0.04(-0.17%) |
Jan 25, 2007 | 20.49 | 20.67 | 20.14 | 20.15 | 1,467,036 | -0.39(-1.88%) |
Jan 24, 2007 | 20.90 | 20.91 | 20.53 | 20.54 | 1,459,067 | -0.40(-1.93%) |
Jan 23, 2007 | 20.73 | 20.98 | 20.73 | 20.94 | 995,139 | +0.21(+1.02%) |
Jan 22, 2007 | 20.74 | 20.82 | 20.54 | 20.73 | 944,477 | -0.04(-0.17%) |
Jan 19, 2007 | 20.62 | 20.79 | 20.48 | 20.76 | 1,508,818 | +0.06(+0.30%) |
Jan 18, 2007 | 20.80 | 20.91 | 20.64 | 20.70 | 1,508,704 | -0.08(-0.38%) |
Jan 17, 2007 | 20.89 | 21.05 | 20.68 | 20.78 | 2,181,314 | -0.14(-0.67%) |
Jan 16, 2007 | 21.15 | 21.18 | 20.92 | 20.92 | 1,241,846 | -0.20(-0.96%) |
Jan 12, 2007 | 21.16 | 21.29 | 21.04 | 21.12 | 597,243 | -0.10(-0.46%) |
Jan 11, 2007 | 21.06 | 21.41 | 21.05 | 21.22 | 1,343,512 | +0.24(+1.13%) |
Jan 10, 2007 | 20.81 | 21.36 | 20.78 | 20.98 | 1,173,310 | +0.11(+0.50%) |
Jan 09, 2007 | 21.01 | 21.05 | 20.73 | 20.88 | 1,138,017 | -0.06(-0.29%) |
Jan 08, 2007 | 21.12 | 21.17 | 20.84 | 20.94 | 1,766,113 | -0.17(-0.79%) |
Jan 05, 2007 | 20.54 | 21.22 | 20.50 | 21.11 | 4,094,633 | +0.61(+2.96%) |
Jan 04, 2007 | 20.86 | 20.97 | 20.39 | 20.50 | 2,015,894 | -0.34(-1.64%) |
Jan 03, 2007 | 21.32 | 21.39 | 20.72 | 20.84 | 2,146,933 | -0.55(-2.59%) |
Dec 29, 2006 | 21.19 | 21.42 | 21.09 | 21.40 | 1,812,107 | +0.06(+0.29%) |
Dec 28, 2006 | 21.28 | 21.41 | 21.20 | 21.34 | 747,635 | +0.01(+0.04%) |
Dec 27, 2006 | 21.09 | 21.34 | 21.09 | 21.33 | 1,104,774 | +0.23(+1.08%) |
Dec 26, 2006 | 20.95 | 21.16 | 20.82 | 21.10 | 1,135,627 | +0.11(+0.54%) |
Dec 22, 2006 | 21.09 | 21.12 | 20.90 | 20.98 | 962,123 | -0.11(-0.54%) |
Dec 21, 2006 | 20.97 | 21.11 | 20.92 | 21.10 | 1,323,247 | +0.10(+0.46%) |
Dec 20, 2006 | 21.06 | 21.15 | 20.91 | 21.00 | 2,204,312 | -0.09(-0.42%) |
Dec 19, 2006 | 21.06 | 21.19 | 20.99 | 21.09 | 1,623,918 | -0.08(-0.37%) |
Dec 18, 2006 | 21.44 | 21.49 | 21.06 | 21.17 | 1,492,310 | -0.25(-1.15%) |
Dec 15, 2006 | 20.90 | 21.53 | 20.80 | 21.41 | 4,549,339 | +0.61(+2.96%) |
Dec 14, 2006 | 20.86 | 21.13 | 20.72 | 20.80 | 2,604,940 | -0.12(-0.59%) |
Dec 13, 2006 | 20.86 | 20.93 | 20.76 | 20.92 | 1,700,992 | +0.08(+0.38%) |
Dec 12, 2006 | 20.72 | 20.88 | 20.69 | 20.84 | 1,464,304 | +0.04(+0.21%) |
Dec 11, 2006 | 20.77 | 20.98 | 20.73 | 20.80 | 772,567 | -0.04(-0.17%) |
Dec 08, 2006 | 20.79 | 20.92 | 20.73 | 20.83 | 1,155,778 | +0.04(+0.17%) |
Dec 07, 2006 | 20.96 | 21.06 | 20.73 | 20.80 | 2,405,138 | -0.28(-1.33%) |
Dec 06, 2006 | 21.43 | 21.48 | 20.94 | 21.08 | 3,157,100 | -0.41(-1.92%) |
Dec 05, 2006 | 21.48 | 21.58 | 21.45 | 21.49 | 1,191,981 | +0.01(+0.04%) |
Dec 04, 2006 | 21.26 | 21.62 | 21.26 | 21.48 | 1,698,374 | +0.32(+1.54%) |
Dec 01, 2006 | 21.10 | 21.37 | 21.07 | 21.16 | 1,580,542 | -0.04(-0.21%) |
Nov 30, 2006 | 21.61 | 21.70 | 21.00 | 21.20 | 3,587,101 | -0.54(-2.50%) |
Nov 29, 2006 | 20.73 | 22.09 | 20.73 | 21.75 | 7,604,660 | +1.36(+6.68%) |
Nov 28, 2006 | 20.73 | 20.77 | 20.33 | 20.39 | 2,442,025 | -0.61(-2.89%) |
Nov 27, 2006 | 21.22 | 21.27 | 20.96 | 20.99 | 998,782 | -0.32(-1.48%) |
Nov 24, 2006 | 21.18 | 21.40 | 21.17 | 21.31 | 613,978 | +0.08(+0.37%) |
Nov 22, 2006 | 21.40 | 21.48 | 21.21 | 21.23 | 1,635,758 | -0.18(-0.82%) |
Nov 21, 2006 | 21.48 | 21.50 | 21.34 | 21.41 | 970,548 | +0.05(+0.25%) |
Nov 20, 2006 | 21.65 | 21.65 | 21.34 | 21.35 | 2,308,482 | -0.21(-0.98%) |
Nov 17, 2006 | 21.58 | 21.70 | 21.38 | 21.56 | 1,355,921 | -0.07(-0.32%) |
Nov 16, 2006 | 21.65 | 21.69 | 21.49 | 21.63 | 1,536,142 | -0.03(-0.12%) |
Nov 15, 2006 | 21.70 | 21.84 | 21.64 | 21.66 | 1,281,465 | -0.16(-0.72%) |
Nov 14, 2006 | 22.04 | 22.06 | 21.69 | 21.82 | 2,511,244 | -0.03(-0.12%) |
Nov 13, 2006 | 21.52 | 22.04 | 21.32 | 21.84 | 3,394,472 | +0.77(+3.67%) |
Nov 10, 2006 | 20.86 | 21.16 | 20.66 | 21.07 | 1,280,668 | +0.05(+0.25%) |
Nov 09, 2006 | 21.17 | 21.53 | 20.58 | 21.02 | 3,284,950 | -0.53(-2.45%) |
Nov 08, 2006 | 21.25 | 21.55 | 21.09 | 21.55 | 2,456,028 | +0.32(+1.53%) |
Nov 07, 2006 | 21.15 | 21.40 | 21.01 | 21.22 | 1,909,333 | +0.06(+0.29%) |
Nov 06, 2006 | 20.67 | 21.19 | 20.63 | 21.16 | 1,498,458 | +0.47(+2.29%) |
Nov 03, 2006 | 20.57 | 20.80 | 20.52 | 20.69 | 1,408,860 | +0.09(+0.43%) |
Nov 02, 2006 | 20.85 | 20.85 | 20.26 | 20.60 | 3,373,865 | -0.39(-1.84%) |