Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.46 | 22.18 | 21.45 | 22.13 | 5,293,579 | +0.66(+3.06%) |
Jan 30, 2007 | 21.45 | 21.58 | 21.38 | 21.47 | 2,313,528 | +0.05(+0.23%) |
Jan 29, 2007 | 21.38 | 21.56 | 21.29 | 21.43 | 2,713,355 | +0.05(+0.23%) |
Jan 26, 2007 | 21.68 | 21.69 | 21.31 | 21.38 | 3,503,467 | -0.24(-1.09%) |
Jan 25, 2007 | 21.92 | 22.00 | 21.60 | 21.61 | 2,896,066 | -0.30(-1.36%) |
Jan 24, 2007 | 21.75 | 21.96 | 21.69 | 21.91 | 2,445,358 | +0.17(+0.76%) |
Jan 23, 2007 | 21.68 | 21.94 | 21.68 | 21.74 | 5,296,036 | +0.06(+0.26%) |
Jan 22, 2007 | 22.10 | 22.10 | 21.65 | 21.69 | 4,379,442 | -0.37(-1.66%) |
Jan 19, 2007 | 21.55 | 22.08 | 21.37 | 22.05 | 6,021,968 | +0.66(+3.10%) |
Jan 18, 2007 | 21.48 | 21.55 | 21.26 | 21.39 | 5,259,321 | -0.12(-0.55%) |
Jan 17, 2007 | 21.38 | 21.60 | 21.28 | 21.51 | 8,141,655 | +0.13(+0.62%) |
Jan 16, 2007 | 21.28 | 21.45 | 21.25 | 21.38 | 7,603,060 | +0.43(+2.05%) |
Jan 12, 2007 | 20.74 | 21.02 | 20.64 | 20.95 | 5,250,792 | +0.15(+0.73%) |
Jan 11, 2007 | 20.60 | 20.91 | 20.59 | 20.80 | 2,983,953 | +0.19(+0.94%) |
Jan 10, 2007 | 20.48 | 20.62 | 20.34 | 20.60 | 4,475,858 | +0.06(+0.27%) |
Jan 09, 2007 | 20.20 | 20.58 | 20.10 | 20.55 | 3,635,297 | +0.39(+1.92%) |
Jan 08, 2007 | 20.24 | 20.24 | 20.06 | 20.16 | 3,913,267 | -0.08(-0.38%) |
Jan 05, 2007 | 20.20 | 20.28 | 20.06 | 20.24 | 3,315,696 | -0.01(-0.03%) |
Jan 04, 2007 | 20.27 | 20.33 | 20.03 | 20.24 | 4,054,493 | -0.01(-0.07%) |
Jan 03, 2007 | 20.65 | 20.80 | 20.12 | 20.26 | 4,540,616 | -0.41(-1.98%) |
Dec 29, 2006 | 20.89 | 21.12 | 20.62 | 20.66 | 2,935,673 | -0.25(-1.19%) |
Dec 28, 2006 | 20.62 | 20.95 | 20.61 | 20.91 | 3,405,751 | +0.22(+1.07%) |
Dec 27, 2006 | 20.41 | 20.73 | 20.41 | 20.69 | 2,173,025 | +0.38(+1.87%) |
Dec 26, 2006 | 20.24 | 20.39 | 20.21 | 20.31 | 1,335,934 | +0.08(+0.38%) |
Dec 22, 2006 | 20.30 | 20.39 | 20.15 | 20.24 | 1,562,011 | -0.03(-0.14%) |
Dec 21, 2006 | 20.39 | 20.44 | 20.21 | 20.26 | 2,497,686 | -0.09(-0.44%) |
Dec 20, 2006 | 20.18 | 20.48 | 20.15 | 20.35 | 2,945,792 | +0.16(+0.79%) |
Dec 19, 2006 | 20.06 | 20.28 | 19.96 | 20.19 | 4,461,836 | +0.03(+0.14%) |
Dec 18, 2006 | 20.26 | 20.28 | 20.06 | 20.17 | 4,418,182 | -0.09(-0.44%) |
Dec 15, 2006 | 20.72 | 20.75 | 20.12 | 20.26 | 15,484,381 | -0.41(-1.98%) |
Dec 14, 2006 | 20.38 | 20.73 | 20.33 | 20.66 | 2,951,574 | +0.24(+1.19%) |
Dec 13, 2006 | 20.66 | 20.68 | 20.36 | 20.42 | 2,205,405 | -0.03(-0.17%) |
Dec 12, 2006 | 20.57 | 20.65 | 20.34 | 20.46 | 2,681,698 | -0.14(-0.67%) |
Dec 11, 2006 | 20.72 | 20.91 | 20.51 | 20.59 | 2,367,446 | -0.13(-0.63%) |
Dec 08, 2006 | 20.79 | 20.91 | 20.65 | 20.73 | 2,497,830 | -0.03(-0.13%) |
Dec 07, 2006 | 20.89 | 20.95 | 20.67 | 20.75 | 5,032,666 | -0.03(-0.17%) |
Dec 06, 2006 | 20.09 | 20.84 | 20.02 | 20.79 | 8,161,314 | +0.70(+3.48%) |
Dec 05, 2006 | 20.13 | 20.16 | 19.97 | 20.09 | 3,883,056 | +0.03(+0.14%) |
Dec 04, 2006 | 19.90 | 20.07 | 19.84 | 20.06 | 3,846,774 | +0.17(+0.83%) |
Dec 01, 2006 | 19.77 | 19.97 | 19.72 | 19.90 | 4,654,088 | +0.05(+0.24%) |
Nov 30, 2006 | 19.81 | 19.96 | 19.73 | 19.85 | 6,796,325 | +0.15(+0.74%) |
Nov 29, 2006 | 19.43 | 19.79 | 19.43 | 19.70 | 2,508,093 | +0.30(+1.57%) |
Nov 28, 2006 | 19.54 | 19.55 | 19.27 | 19.40 | 2,621,565 | -0.15(-0.74%) |
Nov 27, 2006 | 19.85 | 19.88 | 19.43 | 19.54 | 3,263,658 | -0.31(-1.57%) |
Nov 24, 2006 | 19.79 | 19.94 | 19.70 | 19.85 | 961,115 | -0.01(-0.03%) |
Nov 22, 2006 | 19.99 | 20.05 | 19.85 | 19.86 | 3,265,826 | -0.03(-0.17%) |
Nov 21, 2006 | 19.83 | 19.96 | 19.80 | 19.90 | 2,540,328 | +0.12(+0.63%) |
Nov 20, 2006 | 19.96 | 20.15 | 19.73 | 19.77 | 3,950,272 | -0.27(-1.35%) |
Nov 17, 2006 | 19.67 | 20.07 | 19.46 | 20.04 | 5,873,226 | +0.33(+1.65%) |
Nov 16, 2006 | 19.75 | 19.86 | 19.58 | 19.72 | 3,208,729 | +0.05(+0.25%) |
Nov 15, 2006 | 19.57 | 19.83 | 19.47 | 19.67 | 4,589,040 | +0.10(+0.50%) |
Nov 14, 2006 | 19.41 | 19.61 | 19.11 | 19.57 | 3,667,243 | +0.26(+1.32%) |
Nov 13, 2006 | 19.37 | 19.47 | 19.12 | 19.32 | 3,396,500 | +0.03(+0.18%) |
Nov 10, 2006 | 19.14 | 19.42 | 19.14 | 19.28 | 2,791,990 | +0.08(+0.40%) |
Nov 09, 2006 | 19.20 | 19.34 | 19.08 | 19.20 | 4,096,846 | -0.03(-0.14%) |
Nov 08, 2006 | 18.99 | 19.32 | 18.98 | 19.23 | 6,492,769 | +0.06(+0.32%) |
Nov 07, 2006 | 19.05 | 19.25 | 18.86 | 19.17 | 3,554,638 | +0.22(+1.17%) |
Nov 06, 2006 | 18.82 | 19.04 | 18.76 | 18.95 | 3,607,832 | +0.21(+1.14%) |
Nov 03, 2006 | 18.68 | 18.89 | 18.64 | 18.73 | 2,732,869 | +0.10(+0.52%) |
Nov 02, 2006 | 18.84 | 18.98 | 18.57 | 18.64 | 3,744,143 | -0.20(-1.06%) |