Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.47 | 21.76 | 21.44 | 21.66 | 604,780 | +0.10(+0.45%) |
Jan 30, 2007 | 21.27 | 21.62 | 21.22 | 21.56 | 567,069 | +0.46(+2.20%) |
Jan 29, 2007 | 21.20 | 21.39 | 21.04 | 21.10 | 206,714 | -0.09(-0.41%) |
Jan 26, 2007 | 21.35 | 21.38 | 21.14 | 21.18 | 220,216 | +0.03(+0.12%) |
Jan 25, 2007 | 21.48 | 21.56 | 21.11 | 21.16 | 1,237,495 | -0.42(-1.93%) |
Jan 24, 2007 | 21.47 | 21.62 | 21.21 | 21.57 | 649,941 | +0.09(+0.41%) |
Jan 23, 2007 | 21.26 | 21.60 | 21.20 | 21.49 | 1,177,436 | +0.52(+2.50%) |
Jan 22, 2007 | 21.20 | 21.25 | 20.86 | 20.96 | 568,000 | -0.11(-0.51%) |
Jan 19, 2007 | 20.50 | 21.09 | 20.50 | 21.07 | 515,390 | +0.53(+2.59%) |
Jan 18, 2007 | 20.79 | 20.92 | 20.40 | 20.54 | 745,383 | -0.14(-0.70%) |
Jan 17, 2007 | 20.50 | 20.78 | 20.49 | 20.68 | 300,295 | +0.23(+1.13%) |
Jan 16, 2007 | 20.53 | 20.74 | 20.36 | 20.45 | 405,049 | -0.22(-1.08%) |
Jan 12, 2007 | 20.26 | 20.71 | 20.26 | 20.67 | 286,793 | +0.55(+2.71%) |
Jan 11, 2007 | 20.25 | 20.75 | 20.09 | 20.13 | 583,364 | -0.15(-0.72%) |
Jan 10, 2007 | 20.42 | 20.53 | 20.18 | 20.27 | 1,000,984 | -0.35(-1.69%) |
Jan 09, 2007 | 20.52 | 20.79 | 20.40 | 20.62 | 658,787 | -0.21(-1.02%) |
Jan 08, 2007 | 21.09 | 21.09 | 20.63 | 20.83 | 582,433 | +0.04(+0.21%) |
Jan 05, 2007 | 20.69 | 20.86 | 20.56 | 20.79 | 565,206 | +0.13(+0.64%) |
Jan 04, 2007 | 20.91 | 20.95 | 20.59 | 20.66 | 559,154 | -0.40(-1.89%) |
Jan 03, 2007 | 21.54 | 21.54 | 20.92 | 21.06 | 1,582,020 | -0.82(-3.75%) |
Dec 29, 2006 | 21.98 | 22.02 | 21.84 | 21.88 | 249,082 | -0.22(-0.99%) |
Dec 28, 2006 | 22.08 | 22.13 | 21.99 | 22.10 | 186,229 | +0.05(+0.20%) |
Dec 27, 2006 | 21.91 | 22.07 | 21.75 | 22.05 | 192,747 | +0.23(+1.04%) |
Dec 26, 2006 | 21.96 | 21.99 | 21.66 | 21.82 | 224,872 | +0.02(+0.09%) |
Dec 22, 2006 | 21.96 | 22.01 | 21.80 | 21.80 | 229,993 | -0.18(-0.83%) |
Dec 21, 2006 | 22.24 | 22.24 | 21.82 | 21.99 | 194,609 | -0.13(-0.59%) |
Dec 20, 2006 | 22.38 | 22.41 | 22.11 | 22.12 | 531,685 | -0.34(-1.49%) |
Dec 19, 2006 | 21.91 | 22.50 | 21.85 | 22.45 | 356,629 | +0.34(+1.53%) |
Dec 18, 2006 | 22.71 | 22.71 | 22.10 | 22.11 | 354,767 | -0.66(-2.91%) |
Dec 15, 2006 | 23.03 | 23.03 | 22.76 | 22.78 | 194,144 | -0.23(-1.01%) |
Dec 14, 2006 | 22.68 | 23.09 | 22.68 | 23.01 | 251,409 | +0.38(+1.70%) |
Dec 13, 2006 | 22.45 | 22.69 | 22.40 | 22.62 | 199,265 | +0.20(+0.89%) |
Dec 12, 2006 | 22.48 | 22.57 | 22.28 | 22.42 | 163,416 | +0.05(+0.23%) |
Dec 11, 2006 | 22.33 | 22.47 | 22.23 | 22.37 | 170,865 | +0.00(+0.02%) |
Dec 08, 2006 | 22.60 | 22.60 | 22.36 | 22.37 | 147,121 | -0.07(-0.30%) |
Dec 07, 2006 | 22.62 | 22.62 | 22.32 | 22.43 | 135,016 | -0.16(-0.69%) |
Dec 06, 2006 | 22.60 | 22.83 | 22.56 | 22.59 | 151,311 | -0.05(-0.24%) |
Dec 05, 2006 | 22.80 | 22.80 | 22.48 | 22.65 | 220,682 | +0.06(+0.27%) |
Dec 04, 2006 | 22.60 | 22.60 | 22.37 | 22.59 | 526,098 | -0.01(-0.06%) |
Dec 01, 2006 | 22.25 | 22.63 | 22.17 | 22.60 | 1,131,810 | +0.08(+0.33%) |
Nov 30, 2006 | 22.38 | 22.64 | 22.27 | 22.52 | 413,895 | +0.16(+0.73%) |
Nov 29, 2006 | 21.70 | 22.44 | 21.70 | 22.36 | 351,973 | +0.67(+3.10%) |
Nov 28, 2006 | 21.46 | 21.75 | 21.46 | 21.69 | 209,973 | +0.38(+1.80%) |
Nov 27, 2006 | 21.41 | 21.59 | 21.25 | 21.30 | 307,278 | -0.14(-0.65%) |
Nov 24, 2006 | 21.44 | 21.57 | 21.43 | 21.44 | 91,718 | -0.03(-0.16%) |
Nov 22, 2006 | 21.63 | 21.64 | 21.26 | 21.48 | 385,029 | -0.12(-0.54%) |
Nov 21, 2006 | 21.37 | 21.63 | 21.29 | 21.59 | 661,115 | +0.39(+1.83%) |
Nov 20, 2006 | 21.16 | 21.39 | 21.07 | 21.20 | 2,503,391 | -0.06(-0.30%) |
Nov 17, 2006 | 20.85 | 21.32 | 20.83 | 21.27 | 635,974 | +0.24(+1.14%) |
Nov 16, 2006 | 21.81 | 21.91 | 21.03 | 21.03 | 2,780,408 | -0.63(-2.93%) |
Nov 15, 2006 | 21.47 | 21.78 | 21.46 | 21.66 | 1,820,859 | +0.19(+0.89%) |
Nov 14, 2006 | 21.43 | 21.58 | 21.31 | 21.47 | 403,187 | +0.09(+0.40%) |
Nov 13, 2006 | 21.18 | 21.51 | 21.18 | 21.38 | 188,091 | +0.03(+0.16%) |
Nov 10, 2006 | 21.55 | 21.55 | 21.25 | 21.35 | 438,570 | -0.24(-1.13%) |
Nov 09, 2006 | 21.51 | 21.78 | 21.44 | 21.59 | 351,508 | +0.19(+0.90%) |
Nov 08, 2006 | 20.98 | 21.42 | 20.98 | 21.40 | 476,282 | +0.37(+1.77%) |
Nov 07, 2006 | 21.19 | 21.26 | 20.92 | 21.03 | 656,459 | -0.19(-0.89%) |
Nov 06, 2006 | 21.02 | 21.27 | 20.89 | 21.22 | 336,144 | +0.23(+1.07%) |
Nov 03, 2006 | 20.58 | 21.08 | 20.58 | 20.99 | 251,875 | +0.43(+2.08%) |
Nov 02, 2006 | 20.43 | 20.69 | 20.36 | 20.57 | 254,203 | +0.02(+0.11%) |