Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.19 | 23.35 | 23.12 | 23.33 | 776,994 | +0.11(+0.46%) |
Jan 30, 2007 | 23.23 | 23.29 | 23.17 | 23.22 | 381,761 | +0.01(+0.04%) |
Jan 29, 2007 | 23.36 | 23.36 | 23.16 | 23.21 | 422,056 | -0.15(-0.63%) |
Jan 26, 2007 | 23.36 | 23.40 | 23.21 | 23.36 | 267,367 | +0.00(+0.00%) |
Jan 25, 2007 | 23.43 | 23.52 | 23.21 | 23.36 | 498,604 | -0.16(-0.66%) |
Jan 24, 2007 | 23.44 | 23.63 | 23.42 | 23.51 | 229,522 | +0.13(+0.56%) |
Jan 23, 2007 | 23.43 | 23.54 | 23.32 | 23.38 | 532,897 | -0.10(-0.42%) |
Jan 22, 2007 | 23.43 | 23.56 | 23.34 | 23.48 | 473,986 | +0.05(+0.21%) |
Jan 19, 2007 | 23.50 | 23.50 | 23.28 | 23.43 | 623,163 | -0.07(-0.28%) |
Jan 18, 2007 | 23.51 | 23.68 | 23.44 | 23.50 | 526,284 | -0.01(-0.03%) |
Jan 17, 2007 | 23.49 | 23.61 | 23.33 | 23.51 | 663,336 | +0.02(+0.07%) |
Jan 16, 2007 | 23.65 | 23.76 | 23.43 | 23.49 | 466,637 | -0.11(-0.45%) |
Jan 12, 2007 | 23.55 | 23.70 | 23.47 | 23.60 | 174,407 | -0.03(-0.14%) |
Jan 11, 2007 | 23.35 | 23.73 | 23.32 | 23.63 | 577,357 | +0.26(+1.12%) |
Jan 10, 2007 | 23.27 | 23.38 | 23.16 | 23.37 | 331,178 | +0.10(+0.42%) |
Jan 09, 2007 | 22.87 | 23.27 | 22.87 | 23.27 | 573,437 | +0.41(+1.79%) |
Jan 08, 2007 | 22.78 | 22.98 | 22.49 | 22.86 | 952,626 | +0.00(+0.00%) |
Jan 05, 2007 | 23.07 | 23.07 | 22.85 | 22.86 | 282,064 | -0.29(-1.27%) |
Jan 04, 2007 | 22.89 | 23.21 | 22.62 | 23.16 | 412,012 | +0.26(+1.14%) |
Jan 03, 2007 | 22.70 | 23.02 | 22.68 | 22.89 | 653,537 | +0.03(+0.14%) |
Dec 29, 2006 | 23.15 | 23.23 | 22.85 | 22.86 | 234,053 | -0.29(-1.23%) |
Dec 28, 2006 | 23.11 | 23.27 | 23.02 | 23.15 | 145,747 | -0.01(-0.03%) |
Dec 27, 2006 | 22.98 | 23.16 | 22.88 | 23.16 | 182,000 | +0.28(+1.21%) |
Dec 26, 2006 | 22.68 | 22.97 | 22.68 | 22.88 | 260,876 | +0.19(+0.83%) |
Dec 22, 2006 | 22.56 | 22.72 | 22.43 | 22.69 | 396,335 | +0.11(+0.47%) |
Dec 21, 2006 | 22.85 | 22.87 | 22.39 | 22.58 | 838,600 | -0.26(-1.14%) |
Dec 20, 2006 | 22.82 | 23.01 | 22.76 | 22.85 | 409,930 | +0.08(+0.36%) |
Dec 19, 2006 | 22.70 | 22.79 | 22.46 | 22.76 | 524,324 | -0.02(-0.07%) |
Dec 18, 2006 | 22.62 | 22.93 | 22.62 | 22.78 | 584,950 | +0.12(+0.54%) |
Dec 15, 2006 | 22.60 | 22.70 | 22.53 | 22.66 | 614,835 | +0.20(+0.87%) |
Dec 14, 2006 | 22.31 | 22.63 | 22.29 | 22.46 | 348,447 | +0.17(+0.77%) |
Dec 13, 2006 | 22.40 | 22.40 | 22.15 | 22.29 | 405,644 | +0.02(+0.11%) |
Dec 12, 2006 | 22.26 | 22.36 | 22.13 | 22.27 | 329,340 | -0.03(-0.15%) |
Dec 11, 2006 | 22.21 | 22.43 | 22.18 | 22.30 | 169,630 | +0.05(+0.22%) |
Dec 08, 2006 | 22.21 | 22.42 | 22.13 | 22.25 | 236,993 | -0.02(-0.11%) |
Dec 07, 2006 | 22.02 | 22.31 | 21.94 | 22.27 | 286,963 | +0.25(+1.15%) |
Dec 06, 2006 | 22.22 | 22.23 | 21.91 | 22.02 | 514,158 | -0.29(-1.32%) |
Dec 05, 2006 | 22.29 | 22.45 | 22.11 | 22.31 | 509,137 | -0.07(-0.33%) |
Dec 04, 2006 | 21.96 | 22.66 | 21.96 | 22.39 | 425,975 | +0.42(+1.93%) |
Dec 01, 2006 | 21.91 | 22.43 | 21.55 | 21.96 | 1,148,222 | -0.46(-2.04%) |
Nov 30, 2006 | 22.74 | 22.75 | 22.39 | 22.42 | 550,657 | -0.34(-1.51%) |
Nov 29, 2006 | 22.59 | 22.86 | 22.44 | 22.76 | 591,197 | +0.38(+1.68%) |
Nov 28, 2006 | 22.02 | 22.46 | 21.94 | 22.39 | 584,828 | +0.27(+1.22%) |
Nov 27, 2006 | 22.74 | 22.74 | 22.12 | 22.12 | 521,140 | -0.76(-3.32%) |
Nov 24, 2006 | 22.47 | 22.91 | 22.44 | 22.88 | 219,356 | +0.20(+0.90%) |
Nov 22, 2006 | 22.58 | 22.74 | 22.46 | 22.67 | 117,822 | +0.17(+0.76%) |
Nov 21, 2006 | 22.52 | 22.61 | 22.41 | 22.50 | 263,570 | -0.03(-0.14%) |
Nov 20, 2006 | 22.44 | 22.69 | 22.33 | 22.53 | 238,952 | +0.10(+0.44%) |
Nov 17, 2006 | 22.62 | 22.62 | 22.33 | 22.44 | 306,315 | -0.19(-0.83%) |
Nov 16, 2006 | 22.53 | 22.68 | 22.40 | 22.62 | 204,904 | +0.15(+0.65%) |
Nov 15, 2006 | 22.37 | 22.74 | 22.37 | 22.48 | 594,993 | +0.20(+0.88%) |
Nov 14, 2006 | 22.31 | 22.37 | 21.96 | 22.28 | 439,692 | +0.03(+0.15%) |
Nov 13, 2006 | 22.35 | 22.50 | 22.16 | 22.25 | 367,186 | -0.15(-0.66%) |
Nov 10, 2006 | 22.05 | 22.40 | 22.04 | 22.40 | 289,168 | +0.33(+1.48%) |
Nov 09, 2006 | 22.32 | 22.32 | 21.92 | 22.07 | 318,073 | -0.21(-0.95%) |
Nov 08, 2006 | 21.99 | 22.49 | 21.82 | 22.28 | 401,602 | +0.27(+1.22%) |
Nov 07, 2006 | 21.82 | 22.17 | 21.82 | 22.01 | 276,675 | +0.02(+0.11%) |
Nov 06, 2006 | 21.38 | 22.04 | 21.38 | 21.99 | 551,636 | +0.78(+3.66%) |
Nov 03, 2006 | 21.51 | 21.51 | 21.07 | 21.21 | 469,577 | -0.29(-1.37%) |
Nov 02, 2006 | 21.71 | 21.81 | 21.50 | 21.51 | 472,149 | -0.39(-1.79%) |