Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.26 | 23.42 | 23.19 | 23.40 | 774,704 | +0.11(+0.46%) |
Jan 30, 2007 | 23.30 | 23.36 | 23.24 | 23.29 | 380,635 | +0.01(+0.04%) |
Jan 29, 2007 | 23.43 | 23.43 | 23.22 | 23.28 | 420,812 | -0.15(-0.63%) |
Jan 26, 2007 | 23.43 | 23.47 | 23.28 | 23.43 | 266,579 | +0.00(+0.00%) |
Jan 25, 2007 | 23.50 | 23.59 | 23.28 | 23.43 | 497,134 | -0.16(-0.66%) |
Jan 24, 2007 | 23.51 | 23.70 | 23.49 | 23.58 | 228,845 | +0.13(+0.56%) |
Jan 23, 2007 | 23.50 | 23.61 | 23.39 | 23.45 | 531,327 | -0.10(-0.42%) |
Jan 22, 2007 | 23.50 | 23.63 | 23.40 | 23.55 | 472,589 | +0.05(+0.21%) |
Jan 19, 2007 | 23.57 | 23.57 | 23.35 | 23.50 | 621,326 | -0.07(-0.28%) |
Jan 18, 2007 | 23.58 | 23.75 | 23.51 | 23.57 | 524,733 | -0.01(-0.03%) |
Jan 17, 2007 | 23.56 | 23.68 | 23.40 | 23.58 | 661,380 | +0.02(+0.07%) |
Jan 16, 2007 | 23.72 | 23.83 | 23.50 | 23.56 | 465,262 | -0.11(-0.45%) |
Jan 12, 2007 | 23.62 | 23.77 | 23.54 | 23.67 | 173,893 | -0.03(-0.14%) |
Jan 11, 2007 | 23.42 | 23.80 | 23.39 | 23.70 | 575,655 | +0.26(+1.12%) |
Jan 10, 2007 | 23.34 | 23.44 | 23.23 | 23.44 | 330,202 | +0.10(+0.42%) |
Jan 09, 2007 | 22.94 | 23.34 | 22.94 | 23.34 | 571,747 | +0.41(+1.79%) |
Jan 08, 2007 | 22.85 | 23.05 | 22.56 | 22.93 | 949,819 | +0.00(+0.00%) |
Jan 05, 2007 | 23.13 | 23.13 | 22.92 | 22.93 | 281,233 | -0.29(-1.27%) |
Jan 04, 2007 | 22.96 | 23.28 | 22.68 | 23.22 | 410,798 | +0.26(+1.14%) |
Jan 03, 2007 | 22.77 | 23.08 | 22.75 | 22.96 | 651,611 | +0.03(+0.14%) |
Dec 29, 2006 | 23.22 | 23.30 | 22.92 | 22.93 | 233,363 | -0.29(-1.23%) |
Dec 28, 2006 | 23.17 | 23.34 | 23.08 | 23.22 | 145,318 | -0.01(-0.04%) |
Dec 27, 2006 | 23.05 | 23.22 | 22.95 | 23.22 | 181,464 | +0.28(+1.21%) |
Dec 26, 2006 | 22.75 | 23.04 | 22.75 | 22.95 | 260,107 | +0.19(+0.83%) |
Dec 22, 2006 | 22.63 | 22.79 | 22.50 | 22.76 | 395,167 | +0.11(+0.47%) |
Dec 21, 2006 | 22.91 | 22.94 | 22.45 | 22.65 | 836,129 | -0.26(-1.14%) |
Dec 20, 2006 | 22.89 | 23.08 | 22.83 | 22.91 | 408,722 | +0.08(+0.36%) |
Dec 19, 2006 | 22.77 | 22.86 | 22.53 | 22.83 | 522,779 | -0.02(-0.07%) |
Dec 18, 2006 | 22.69 | 22.99 | 22.69 | 22.85 | 583,226 | +0.12(+0.54%) |
Dec 15, 2006 | 22.67 | 22.77 | 22.60 | 22.72 | 613,022 | +0.20(+0.87%) |
Dec 14, 2006 | 22.37 | 22.70 | 22.36 | 22.53 | 347,420 | +0.17(+0.77%) |
Dec 13, 2006 | 22.46 | 22.46 | 22.22 | 22.36 | 404,448 | +0.02(+0.11%) |
Dec 12, 2006 | 22.32 | 22.42 | 22.19 | 22.33 | 328,370 | -0.03(-0.15%) |
Dec 11, 2006 | 22.27 | 22.50 | 22.24 | 22.36 | 169,130 | +0.05(+0.22%) |
Dec 08, 2006 | 22.27 | 22.49 | 22.19 | 22.31 | 236,294 | -0.02(-0.11%) |
Dec 07, 2006 | 22.09 | 22.37 | 22.00 | 22.34 | 286,118 | +0.25(+1.15%) |
Dec 06, 2006 | 22.29 | 22.30 | 21.97 | 22.09 | 512,643 | -0.29(-1.32%) |
Dec 05, 2006 | 22.36 | 22.52 | 22.18 | 22.38 | 507,636 | -0.07(-0.33%) |
Dec 04, 2006 | 22.02 | 22.72 | 22.02 | 22.45 | 424,719 | +0.43(+1.93%) |
Dec 01, 2006 | 21.98 | 22.50 | 21.62 | 22.03 | 1,144,838 | -0.46(-2.04%) |
Nov 30, 2006 | 22.81 | 22.81 | 22.45 | 22.49 | 549,034 | -0.34(-1.51%) |
Nov 29, 2006 | 22.66 | 22.93 | 22.50 | 22.83 | 589,454 | +0.38(+1.68%) |
Nov 28, 2006 | 22.09 | 22.53 | 22.00 | 22.45 | 583,104 | +0.27(+1.22%) |
Nov 27, 2006 | 22.81 | 22.81 | 22.18 | 22.18 | 519,604 | -0.76(-3.32%) |
Nov 24, 2006 | 22.54 | 22.98 | 22.50 | 22.95 | 218,709 | +0.20(+0.90%) |
Nov 22, 2006 | 22.65 | 22.81 | 22.53 | 22.74 | 117,475 | +0.17(+0.76%) |
Nov 21, 2006 | 22.59 | 22.68 | 22.48 | 22.57 | 262,793 | -0.03(-0.14%) |
Nov 20, 2006 | 22.50 | 22.76 | 22.40 | 22.60 | 238,248 | +0.10(+0.44%) |
Nov 17, 2006 | 22.69 | 22.69 | 22.40 | 22.50 | 305,412 | -0.19(-0.83%) |
Nov 16, 2006 | 22.60 | 22.75 | 22.47 | 22.69 | 204,300 | +0.15(+0.65%) |
Nov 15, 2006 | 22.44 | 22.81 | 22.44 | 22.54 | 593,240 | +0.20(+0.88%) |
Nov 14, 2006 | 22.37 | 22.44 | 22.03 | 22.35 | 438,396 | +0.03(+0.15%) |
Nov 13, 2006 | 22.41 | 22.57 | 22.22 | 22.31 | 366,104 | -0.15(-0.66%) |
Nov 10, 2006 | 22.12 | 22.46 | 22.10 | 22.46 | 288,316 | +0.33(+1.48%) |
Nov 09, 2006 | 22.39 | 22.39 | 21.99 | 22.13 | 317,135 | -0.21(-0.95%) |
Nov 08, 2006 | 22.05 | 22.56 | 21.89 | 22.35 | 400,418 | +0.27(+1.22%) |
Nov 07, 2006 | 21.89 | 22.23 | 21.89 | 22.08 | 275,860 | +0.02(+0.11%) |
Nov 06, 2006 | 21.45 | 22.11 | 21.44 | 22.05 | 550,011 | +0.78(+3.66%) |
Nov 03, 2006 | 21.57 | 21.57 | 21.13 | 21.27 | 468,193 | -0.29(-1.37%) |
Nov 02, 2006 | 21.77 | 21.87 | 21.56 | 21.57 | 470,757 | -0.39(-1.79%) |