Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.50 | 22.11 | 21.39 | 22.07 | 1,470,817 | +0.55(+2.56%) |
Jan 30, 2007 | 21.34 | 21.56 | 21.25 | 21.52 | 1,020,127 | +0.18(+0.82%) |
Jan 29, 2007 | 21.18 | 21.73 | 21.17 | 21.34 | 1,630,213 | +0.17(+0.79%) |
Jan 26, 2007 | 21.24 | 21.41 | 20.95 | 21.18 | 757,437 | -0.06(-0.30%) |
Jan 25, 2007 | 21.58 | 21.62 | 21.07 | 21.24 | 1,316,841 | -0.38(-1.77%) |
Jan 24, 2007 | 21.73 | 21.77 | 21.38 | 21.62 | 1,420,972 | -0.09(-0.40%) |
Jan 23, 2007 | 20.95 | 22.53 | 20.91 | 21.71 | 5,598,591 | +0.77(+3.70%) |
Jan 22, 2007 | 21.34 | 21.34 | 20.73 | 20.94 | 2,070,982 | -0.37(-1.72%) |
Jan 19, 2007 | 21.52 | 21.53 | 21.20 | 21.30 | 1,406,236 | -0.27(-1.26%) |
Jan 18, 2007 | 21.44 | 21.70 | 21.42 | 21.58 | 1,172,647 | +0.01(+0.04%) |
Jan 17, 2007 | 21.94 | 22.02 | 21.45 | 21.57 | 2,260,591 | -0.66(-2.98%) |
Jan 16, 2007 | 21.97 | 22.35 | 21.97 | 22.23 | 1,113,445 | +0.13(+0.58%) |
Jan 12, 2007 | 22.01 | 22.17 | 21.91 | 22.10 | 1,140,261 | +0.11(+0.51%) |
Jan 11, 2007 | 21.78 | 22.05 | 21.69 | 21.99 | 1,685,527 | +0.41(+1.89%) |
Jan 10, 2007 | 21.41 | 21.85 | 21.31 | 21.58 | 2,270,309 | +0.02(+0.11%) |
Jan 09, 2007 | 21.15 | 21.87 | 20.89 | 21.56 | 7,178,005 | +1.94(+9.89%) |
Jan 08, 2007 | 19.69 | 19.87 | 19.40 | 19.62 | 1,740,933 | -0.08(-0.41%) |
Jan 05, 2007 | 19.98 | 20.03 | 19.64 | 19.70 | 1,406,640 | -0.35(-1.75%) |
Jan 04, 2007 | 19.88 | 20.11 | 19.59 | 20.05 | 1,391,410 | +0.33(+1.66%) |
Jan 03, 2007 | 19.83 | 20.23 | 19.57 | 19.72 | 2,194,478 | +0.07(+0.37%) |
Dec 29, 2006 | 19.79 | 20.00 | 19.59 | 19.65 | 793,306 | -0.20(-1.01%) |
Dec 28, 2006 | 19.85 | 19.96 | 19.66 | 19.85 | 1,004,689 | -0.04(-0.20%) |
Dec 27, 2006 | 19.81 | 20.11 | 19.71 | 19.89 | 871,217 | +0.18(+0.89%) |
Dec 26, 2006 | 19.97 | 19.97 | 19.62 | 19.71 | 875,996 | -0.15(-0.76%) |
Dec 22, 2006 | 19.87 | 20.03 | 19.78 | 19.87 | 1,215,879 | -0.06(-0.28%) |
Dec 21, 2006 | 19.97 | 20.11 | 19.85 | 19.92 | 1,700,137 | +0.07(+0.36%) |
Dec 20, 2006 | 19.99 | 20.16 | 19.79 | 19.85 | 2,365,869 | -0.24(-1.19%) |
Dec 19, 2006 | 19.98 | 20.55 | 19.87 | 20.09 | 3,960,338 | +0.05(+0.24%) |
Dec 18, 2006 | 20.58 | 20.74 | 20.00 | 20.04 | 4,333,468 | -0.62(-2.98%) |
Dec 15, 2006 | 21.06 | 21.14 | 20.63 | 20.66 | 2,084,657 | -0.32(-1.52%) |
Dec 14, 2006 | 20.88 | 21.21 | 20.82 | 20.98 | 908,341 | +0.06(+0.27%) |
Dec 13, 2006 | 20.97 | 21.10 | 20.77 | 20.92 | 1,458,261 | +0.13(+0.61%) |
Dec 12, 2006 | 21.15 | 21.15 | 20.73 | 20.79 | 1,340,676 | -0.26(-1.21%) |
Dec 11, 2006 | 21.32 | 21.36 | 20.98 | 21.05 | 1,073,384 | -0.28(-1.31%) |
Dec 08, 2006 | 21.17 | 21.53 | 21.02 | 21.33 | 1,137,278 | +0.10(+0.45%) |
Dec 07, 2006 | 21.46 | 21.57 | 21.13 | 21.23 | 1,166,513 | -0.14(-0.64%) |
Dec 06, 2006 | 21.17 | 21.56 | 20.86 | 21.37 | 1,513,374 | +0.12(+0.56%) |
Dec 05, 2006 | 21.29 | 21.61 | 21.17 | 21.25 | 1,404,789 | -0.36(-1.66%) |
Dec 04, 2006 | 21.10 | 21.78 | 20.89 | 21.61 | 2,045,472 | +0.51(+2.42%) |
Dec 01, 2006 | 22.31 | 22.41 | 20.57 | 21.10 | 6,258,126 | -1.03(-4.66%) |
Nov 30, 2006 | 22.22 | 22.32 | 21.94 | 22.13 | 1,904,190 | +0.09(+0.40%) |
Nov 29, 2006 | 21.96 | 22.28 | 21.77 | 22.04 | 1,559,233 | +0.10(+0.44%) |
Nov 28, 2006 | 22.39 | 22.47 | 21.61 | 21.94 | 1,985,221 | -0.54(-2.38%) |
Nov 27, 2006 | 22.93 | 23.00 | 22.43 | 22.48 | 1,912,321 | -0.57(-2.46%) |
Nov 24, 2006 | 23.05 | 23.21 | 22.91 | 23.05 | 312,587 | -0.10(-0.45%) |
Nov 22, 2006 | 22.98 | 23.25 | 22.83 | 23.15 | 805,145 | +0.20(+0.87%) |
Nov 21, 2006 | 22.83 | 23.11 | 22.83 | 22.95 | 979,433 | +0.13(+0.56%) |
Nov 20, 2006 | 22.84 | 23.02 | 22.51 | 22.82 | 1,528,169 | +0.30(+1.31%) |
Nov 17, 2006 | 22.81 | 22.85 | 22.38 | 22.53 | 1,279,873 | -0.27(-1.19%) |
Nov 16, 2006 | 23.17 | 23.21 | 22.68 | 22.80 | 1,468,562 | -0.20(-0.87%) |
Nov 15, 2006 | 22.89 | 23.61 | 22.81 | 23.00 | 3,500,343 | +1.22(+5.61%) |
Nov 14, 2006 | 21.57 | 21.80 | 21.16 | 21.78 | 981,773 | +0.13(+0.59%) |
Nov 13, 2006 | 21.53 | 21.71 | 21.38 | 21.65 | 1,462,089 | +0.21(+0.97%) |
Nov 10, 2006 | 20.98 | 21.47 | 20.94 | 21.44 | 1,156,953 | +0.35(+1.67%) |
Nov 09, 2006 | 21.38 | 21.42 | 20.97 | 21.09 | 820,169 | -0.31(-1.46%) |
Nov 08, 2006 | 21.02 | 21.49 | 20.91 | 21.40 | 1,916,575 | +0.25(+1.17%) |
Nov 07, 2006 | 21.41 | 21.51 | 21.02 | 21.15 | 1,631,588 | -0.18(-0.86%) |
Nov 06, 2006 | 21.02 | 21.62 | 21.02 | 21.34 | 2,187,557 | +0.52(+2.49%) |
Nov 03, 2006 | 21.85 | 21.85 | 20.60 | 20.82 | 3,066,200 | -0.91(-4.19%) |
Nov 02, 2006 | 21.98 | 22.13 | 21.66 | 21.73 | 1,289,655 | -0.38(-1.73%) |