Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.24 | 22.55 | 22.22 | 22.44 | 583,663 | +0.10(+0.45%) |
Jan 30, 2007 | 22.04 | 22.41 | 21.99 | 22.34 | 547,268 | +0.48(+2.20%) |
Jan 29, 2007 | 21.97 | 22.16 | 21.80 | 21.86 | 199,496 | -0.09(-0.41%) |
Jan 26, 2007 | 22.12 | 22.15 | 21.91 | 21.95 | 212,527 | +0.03(+0.12%) |
Jan 25, 2007 | 22.26 | 22.34 | 21.87 | 21.92 | 1,194,285 | -0.43(-1.93%) |
Jan 24, 2007 | 22.25 | 22.40 | 21.98 | 22.35 | 627,247 | +0.09(+0.41%) |
Jan 23, 2007 | 22.03 | 22.39 | 21.97 | 22.26 | 1,136,323 | +0.54(+2.50%) |
Jan 22, 2007 | 21.96 | 22.02 | 21.62 | 21.72 | 548,167 | -0.11(-0.51%) |
Jan 19, 2007 | 21.24 | 21.86 | 21.24 | 21.83 | 497,394 | +0.55(+2.59%) |
Jan 18, 2007 | 21.54 | 21.67 | 21.14 | 21.28 | 719,357 | -0.15(-0.70%) |
Jan 17, 2007 | 21.24 | 21.53 | 21.23 | 21.43 | 289,809 | +0.24(+1.13%) |
Jan 16, 2007 | 21.27 | 21.49 | 21.10 | 21.19 | 390,906 | -0.23(-1.08%) |
Jan 12, 2007 | 21.00 | 21.46 | 21.00 | 21.42 | 276,779 | +0.57(+2.71%) |
Jan 11, 2007 | 20.99 | 21.50 | 20.82 | 20.85 | 562,994 | -0.15(-0.72%) |
Jan 10, 2007 | 21.16 | 21.27 | 20.91 | 21.01 | 966,032 | -0.36(-1.69%) |
Jan 09, 2007 | 21.26 | 21.54 | 21.14 | 21.37 | 635,784 | -0.22(-1.02%) |
Jan 08, 2007 | 21.86 | 21.86 | 21.38 | 21.59 | 562,096 | +0.04(+0.21%) |
Jan 05, 2007 | 21.44 | 21.61 | 21.30 | 21.54 | 545,471 | +0.14(+0.64%) |
Jan 04, 2007 | 21.66 | 21.71 | 21.33 | 21.41 | 539,630 | -0.41(-1.89%) |
Jan 03, 2007 | 22.32 | 22.32 | 21.68 | 21.82 | 1,526,780 | -0.85(-3.75%) |
Dec 29, 2006 | 22.78 | 22.81 | 22.63 | 22.67 | 240,384 | -0.23(-0.99%) |
Dec 28, 2006 | 22.88 | 22.93 | 22.79 | 22.89 | 179,726 | +0.05(+0.20%) |
Dec 27, 2006 | 22.70 | 22.87 | 22.53 | 22.85 | 186,017 | +0.24(+1.04%) |
Dec 26, 2006 | 22.76 | 22.79 | 22.44 | 22.61 | 217,020 | +0.02(+0.09%) |
Dec 22, 2006 | 22.76 | 22.81 | 22.59 | 22.59 | 221,962 | -0.19(-0.83%) |
Dec 21, 2006 | 23.05 | 23.05 | 22.61 | 22.78 | 187,814 | -0.14(-0.59%) |
Dec 20, 2006 | 23.19 | 23.22 | 22.91 | 22.92 | 513,120 | -0.35(-1.49%) |
Dec 19, 2006 | 22.71 | 23.31 | 22.64 | 23.26 | 344,177 | +0.35(+1.53%) |
Dec 18, 2006 | 23.54 | 23.54 | 22.89 | 22.91 | 342,379 | -0.69(-2.91%) |
Dec 15, 2006 | 23.86 | 23.86 | 23.58 | 23.60 | 187,365 | -0.24(-1.01%) |
Dec 14, 2006 | 23.50 | 23.93 | 23.50 | 23.84 | 242,631 | +0.40(+1.70%) |
Dec 13, 2006 | 23.26 | 23.51 | 23.22 | 23.44 | 192,307 | +0.21(+0.89%) |
Dec 12, 2006 | 23.29 | 23.39 | 23.08 | 23.24 | 157,710 | +0.05(+0.23%) |
Dec 11, 2006 | 23.14 | 23.28 | 23.04 | 23.18 | 164,899 | +0.00(+0.02%) |
Dec 08, 2006 | 23.41 | 23.41 | 23.17 | 23.18 | 141,984 | -0.07(-0.30%) |
Dec 07, 2006 | 23.44 | 23.44 | 23.12 | 23.25 | 130,302 | -0.16(-0.69%) |
Dec 06, 2006 | 23.41 | 23.65 | 23.38 | 23.41 | 146,028 | -0.06(-0.24%) |
Dec 05, 2006 | 23.62 | 23.63 | 23.30 | 23.46 | 212,976 | +0.06(+0.27%) |
Dec 04, 2006 | 23.42 | 23.42 | 23.18 | 23.40 | 507,728 | -0.01(-0.06%) |
Dec 01, 2006 | 23.06 | 23.45 | 22.97 | 23.42 | 1,092,290 | +0.08(+0.33%) |
Nov 30, 2006 | 23.19 | 23.46 | 23.07 | 23.34 | 399,443 | +0.17(+0.73%) |
Nov 29, 2006 | 22.49 | 23.25 | 22.49 | 23.17 | 339,683 | +0.70(+3.10%) |
Nov 28, 2006 | 22.23 | 22.53 | 22.23 | 22.47 | 202,642 | +0.40(+1.80%) |
Nov 27, 2006 | 22.19 | 22.38 | 22.02 | 22.07 | 296,549 | -0.14(-0.65%) |
Nov 24, 2006 | 22.21 | 22.35 | 22.20 | 22.22 | 88,515 | -0.04(-0.16%) |
Nov 22, 2006 | 22.41 | 22.42 | 22.03 | 22.25 | 371,585 | -0.12(-0.54%) |
Nov 21, 2006 | 22.14 | 22.41 | 22.06 | 22.37 | 638,030 | +0.40(+1.83%) |
Nov 20, 2006 | 21.93 | 22.16 | 21.83 | 21.97 | 2,415,979 | -0.07(-0.30%) |
Nov 17, 2006 | 21.60 | 22.09 | 21.59 | 22.04 | 613,767 | +0.25(+1.14%) |
Nov 16, 2006 | 22.60 | 22.70 | 21.79 | 21.79 | 2,683,323 | -0.66(-2.93%) |
Nov 15, 2006 | 22.25 | 22.56 | 22.23 | 22.45 | 1,757,280 | +0.20(+0.89%) |
Nov 14, 2006 | 22.20 | 22.36 | 22.08 | 22.25 | 389,108 | +0.09(+0.40%) |
Nov 13, 2006 | 21.94 | 22.29 | 21.94 | 22.16 | 181,524 | +0.04(+0.16%) |
Nov 10, 2006 | 22.33 | 22.33 | 22.02 | 22.12 | 423,257 | -0.25(-1.13%) |
Nov 09, 2006 | 22.29 | 22.57 | 22.22 | 22.38 | 339,234 | +0.20(+0.90%) |
Nov 08, 2006 | 21.74 | 22.19 | 21.74 | 22.18 | 459,651 | +0.39(+1.77%) |
Nov 07, 2006 | 21.96 | 22.03 | 21.68 | 21.79 | 633,537 | -0.20(-0.89%) |
Nov 06, 2006 | 21.78 | 22.04 | 21.64 | 21.99 | 324,407 | +0.23(+1.07%) |
Nov 03, 2006 | 21.32 | 21.84 | 21.32 | 21.75 | 243,080 | +0.44(+2.08%) |
Nov 02, 2006 | 21.17 | 21.44 | 21.10 | 21.31 | 245,327 | +0.02(+0.12%) |