Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.65 | 22.27 | 21.54 | 22.23 | 1,460,521 | +0.56(+2.56%) |
Jan 30, 2007 | 21.49 | 21.71 | 21.40 | 21.67 | 1,012,986 | +0.18(+0.82%) |
Jan 29, 2007 | 21.33 | 21.88 | 21.32 | 21.49 | 1,618,801 | +0.17(+0.79%) |
Jan 26, 2007 | 21.39 | 21.56 | 21.10 | 21.33 | 752,135 | -0.06(-0.30%) |
Jan 25, 2007 | 21.73 | 21.78 | 21.22 | 21.39 | 1,307,622 | -0.39(-1.77%) |
Jan 24, 2007 | 21.88 | 21.92 | 21.54 | 21.78 | 1,411,025 | -0.09(-0.40%) |
Jan 23, 2007 | 21.10 | 22.69 | 21.06 | 21.86 | 5,559,399 | +0.78(+3.70%) |
Jan 22, 2007 | 21.49 | 21.49 | 20.88 | 21.08 | 2,056,485 | -0.37(-1.72%) |
Jan 19, 2007 | 21.67 | 21.69 | 21.35 | 21.45 | 1,396,392 | -0.27(-1.26%) |
Jan 18, 2007 | 21.59 | 21.86 | 21.57 | 21.73 | 1,164,438 | +0.01(+0.04%) |
Jan 17, 2007 | 22.10 | 22.18 | 21.60 | 21.72 | 2,244,766 | -0.67(-2.98%) |
Jan 16, 2007 | 22.12 | 22.51 | 22.12 | 22.39 | 1,105,650 | +0.13(+0.58%) |
Jan 12, 2007 | 22.16 | 22.32 | 22.07 | 22.26 | 1,132,279 | +0.11(+0.51%) |
Jan 11, 2007 | 21.94 | 22.20 | 21.84 | 22.15 | 1,673,728 | +0.41(+1.89%) |
Jan 10, 2007 | 21.56 | 22.00 | 21.46 | 21.74 | 2,254,417 | +0.02(+0.11%) |
Jan 09, 2007 | 21.30 | 22.03 | 21.04 | 21.71 | 7,127,757 | +1.95(+9.89%) |
Jan 08, 2007 | 19.83 | 20.01 | 19.54 | 19.76 | 1,728,746 | -0.08(-0.41%) |
Jan 05, 2007 | 20.12 | 20.17 | 19.78 | 19.84 | 1,396,793 | -0.35(-1.75%) |
Jan 04, 2007 | 20.02 | 20.25 | 19.73 | 20.19 | 1,381,669 | +0.33(+1.66%) |
Jan 03, 2007 | 19.97 | 20.37 | 19.71 | 19.86 | 2,179,116 | +0.07(+0.37%) |
Dec 29, 2006 | 19.93 | 20.14 | 19.73 | 19.79 | 787,753 | -0.20(-1.01%) |
Dec 28, 2006 | 19.99 | 20.10 | 19.80 | 19.99 | 997,656 | -0.04(-0.20%) |
Dec 27, 2006 | 19.95 | 20.26 | 19.85 | 20.03 | 865,118 | +0.18(+0.89%) |
Dec 26, 2006 | 20.11 | 20.11 | 19.76 | 19.85 | 869,864 | -0.15(-0.76%) |
Dec 22, 2006 | 20.01 | 20.18 | 19.92 | 20.01 | 1,207,367 | -0.06(-0.28%) |
Dec 21, 2006 | 20.11 | 20.25 | 19.99 | 20.06 | 1,688,236 | +0.07(+0.36%) |
Dec 20, 2006 | 20.13 | 20.30 | 19.93 | 19.99 | 2,349,308 | -0.24(-1.19%) |
Dec 19, 2006 | 20.12 | 20.70 | 20.01 | 20.23 | 3,932,615 | +0.05(+0.24%) |
Dec 18, 2006 | 20.72 | 20.88 | 20.14 | 20.18 | 4,303,132 | -0.62(-2.98%) |
Dec 15, 2006 | 21.21 | 21.29 | 20.78 | 20.80 | 2,070,064 | -0.32(-1.52%) |
Dec 14, 2006 | 21.03 | 21.36 | 20.96 | 21.12 | 901,983 | +0.06(+0.27%) |
Dec 13, 2006 | 21.12 | 21.25 | 20.92 | 21.07 | 1,448,053 | +0.13(+0.61%) |
Dec 12, 2006 | 21.29 | 21.30 | 20.88 | 20.94 | 1,331,291 | -0.26(-1.21%) |
Dec 11, 2006 | 21.47 | 21.51 | 21.12 | 21.20 | 1,065,870 | -0.28(-1.31%) |
Dec 08, 2006 | 21.32 | 21.68 | 21.16 | 21.48 | 1,129,316 | +0.10(+0.45%) |
Dec 07, 2006 | 21.61 | 21.72 | 21.28 | 21.38 | 1,158,347 | -0.14(-0.64%) |
Dec 06, 2006 | 21.32 | 21.71 | 21.00 | 21.52 | 1,502,780 | +0.12(+0.56%) |
Dec 05, 2006 | 21.44 | 21.76 | 21.32 | 21.40 | 1,394,955 | -0.36(-1.66%) |
Dec 04, 2006 | 21.25 | 21.93 | 21.04 | 21.76 | 2,031,153 | +0.51(+2.42%) |
Dec 01, 2006 | 22.47 | 22.56 | 20.71 | 21.25 | 6,214,318 | -1.04(-4.66%) |
Nov 30, 2006 | 22.38 | 22.48 | 22.10 | 22.28 | 1,890,861 | +0.09(+0.40%) |
Nov 29, 2006 | 22.11 | 22.44 | 21.92 | 22.19 | 1,548,318 | +0.10(+0.44%) |
Nov 28, 2006 | 22.55 | 22.63 | 21.76 | 22.10 | 1,971,324 | -0.54(-2.38%) |
Nov 27, 2006 | 23.10 | 23.16 | 22.59 | 22.64 | 1,898,934 | -0.57(-2.46%) |
Nov 24, 2006 | 23.21 | 23.38 | 23.07 | 23.21 | 310,399 | -0.10(-0.45%) |
Nov 22, 2006 | 23.14 | 23.41 | 22.99 | 23.31 | 799,509 | +0.20(+0.87%) |
Nov 21, 2006 | 22.99 | 23.27 | 22.99 | 23.11 | 972,577 | +0.13(+0.56%) |
Nov 20, 2006 | 23.00 | 23.18 | 22.67 | 22.98 | 1,517,472 | +0.30(+1.31%) |
Nov 17, 2006 | 22.98 | 23.01 | 22.54 | 22.69 | 1,270,914 | -0.27(-1.19%) |
Nov 16, 2006 | 23.33 | 23.38 | 22.84 | 22.96 | 1,458,282 | -0.20(-0.87%) |
Nov 15, 2006 | 23.05 | 23.78 | 22.97 | 23.16 | 3,475,840 | +1.23(+5.61%) |
Nov 14, 2006 | 21.72 | 21.95 | 21.31 | 21.93 | 974,900 | +0.13(+0.59%) |
Nov 13, 2006 | 21.68 | 21.86 | 21.53 | 21.80 | 1,451,854 | +0.21(+0.97%) |
Nov 10, 2006 | 21.12 | 21.62 | 21.08 | 21.59 | 1,148,854 | +0.35(+1.67%) |
Nov 09, 2006 | 21.53 | 21.57 | 21.12 | 21.24 | 814,427 | -0.31(-1.46%) |
Nov 08, 2006 | 21.17 | 21.64 | 21.06 | 21.55 | 1,903,158 | +0.25(+1.17%) |
Nov 07, 2006 | 21.56 | 21.66 | 21.17 | 21.30 | 1,620,167 | -0.18(-0.86%) |
Nov 06, 2006 | 21.17 | 21.77 | 21.16 | 21.49 | 2,172,243 | +0.52(+2.49%) |
Nov 03, 2006 | 22.00 | 22.00 | 20.75 | 20.96 | 3,044,736 | -0.92(-4.19%) |
Nov 02, 2006 | 22.14 | 22.28 | 21.81 | 21.88 | 1,280,627 | -0.39(-1.73%) |