Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.11 | 22.41 | 22.08 | 22.30 | 587,256 | +0.10(+0.45%) |
Jan 30, 2007 | 21.91 | 22.27 | 21.86 | 22.20 | 550,638 | +0.48(+2.20%) |
Jan 29, 2007 | 21.83 | 22.02 | 21.67 | 21.73 | 200,725 | -0.09(-0.41%) |
Jan 26, 2007 | 21.99 | 22.02 | 21.77 | 21.81 | 213,835 | +0.03(+0.12%) |
Jan 25, 2007 | 22.12 | 22.20 | 21.73 | 21.79 | 1,201,638 | -0.43(-1.93%) |
Jan 24, 2007 | 22.12 | 22.26 | 21.84 | 22.22 | 631,108 | +0.09(+0.41%) |
Jan 23, 2007 | 21.89 | 22.25 | 21.83 | 22.13 | 1,143,319 | +0.54(+2.50%) |
Jan 22, 2007 | 21.83 | 21.89 | 21.49 | 21.59 | 551,542 | -0.11(-0.51%) |
Jan 19, 2007 | 21.11 | 21.72 | 21.11 | 21.70 | 500,456 | +0.55(+2.59%) |
Jan 18, 2007 | 21.41 | 21.54 | 21.01 | 21.15 | 723,786 | -0.15(-0.70%) |
Jan 17, 2007 | 21.11 | 21.40 | 21.10 | 21.30 | 291,594 | +0.24(+1.13%) |
Jan 16, 2007 | 21.14 | 21.36 | 20.97 | 21.06 | 393,312 | -0.23(-1.08%) |
Jan 12, 2007 | 20.87 | 21.33 | 20.87 | 21.29 | 278,483 | +0.56(+2.71%) |
Jan 11, 2007 | 20.86 | 21.37 | 20.69 | 20.73 | 566,460 | -0.15(-0.72%) |
Jan 10, 2007 | 21.03 | 21.14 | 20.78 | 20.88 | 971,980 | -0.36(-1.69%) |
Jan 09, 2007 | 21.13 | 21.41 | 21.01 | 21.23 | 639,698 | -0.22(-1.02%) |
Jan 08, 2007 | 21.72 | 21.72 | 21.25 | 21.45 | 565,556 | +0.04(+0.21%) |
Jan 05, 2007 | 21.31 | 21.48 | 21.17 | 21.41 | 548,829 | +0.14(+0.64%) |
Jan 04, 2007 | 21.53 | 21.58 | 21.20 | 21.27 | 542,952 | -0.41(-1.89%) |
Jan 03, 2007 | 22.19 | 22.19 | 21.54 | 21.68 | 1,536,180 | -0.84(-3.75%) |
Dec 29, 2006 | 22.64 | 22.67 | 22.50 | 22.53 | 241,864 | -0.23(-0.99%) |
Dec 28, 2006 | 22.74 | 22.79 | 22.65 | 22.75 | 180,833 | +0.05(+0.20%) |
Dec 27, 2006 | 22.56 | 22.73 | 22.39 | 22.71 | 187,162 | +0.23(+1.04%) |
Dec 26, 2006 | 22.62 | 22.65 | 22.30 | 22.47 | 218,356 | +0.02(+0.09%) |
Dec 22, 2006 | 22.62 | 22.67 | 22.45 | 22.45 | 223,329 | -0.19(-0.83%) |
Dec 21, 2006 | 22.91 | 22.91 | 22.48 | 22.64 | 188,971 | -0.14(-0.59%) |
Dec 20, 2006 | 23.05 | 23.08 | 22.77 | 22.78 | 516,279 | -0.34(-1.49%) |
Dec 19, 2006 | 22.57 | 23.17 | 22.50 | 23.12 | 346,296 | +0.35(+1.53%) |
Dec 18, 2006 | 23.39 | 23.39 | 22.75 | 22.77 | 344,487 | -0.68(-2.91%) |
Dec 15, 2006 | 23.71 | 23.71 | 23.44 | 23.46 | 188,518 | -0.24(-1.01%) |
Dec 14, 2006 | 23.36 | 23.78 | 23.36 | 23.69 | 244,125 | +0.40(+1.70%) |
Dec 13, 2006 | 23.12 | 23.37 | 23.07 | 23.30 | 193,491 | +0.21(+0.89%) |
Dec 12, 2006 | 23.15 | 23.24 | 22.94 | 23.09 | 158,681 | +0.05(+0.23%) |
Dec 11, 2006 | 22.99 | 23.14 | 22.90 | 23.04 | 165,914 | +0.00(+0.02%) |
Dec 08, 2006 | 23.27 | 23.27 | 23.03 | 23.04 | 142,858 | -0.07(-0.30%) |
Dec 07, 2006 | 23.30 | 23.30 | 22.98 | 23.10 | 131,104 | -0.16(-0.69%) |
Dec 06, 2006 | 23.27 | 23.51 | 23.24 | 23.27 | 146,927 | -0.06(-0.24%) |
Dec 05, 2006 | 23.48 | 23.48 | 23.15 | 23.32 | 214,287 | +0.06(+0.27%) |
Dec 04, 2006 | 23.27 | 23.27 | 23.04 | 23.26 | 510,854 | -0.01(-0.06%) |
Dec 01, 2006 | 22.92 | 23.31 | 22.83 | 23.27 | 1,099,015 | +0.08(+0.33%) |
Nov 30, 2006 | 23.05 | 23.31 | 22.93 | 23.19 | 401,902 | +0.17(+0.73%) |
Nov 29, 2006 | 22.35 | 23.11 | 22.35 | 23.03 | 341,775 | +0.69(+3.10%) |
Nov 28, 2006 | 22.10 | 22.40 | 22.10 | 22.33 | 203,889 | +0.40(+1.81%) |
Nov 27, 2006 | 22.05 | 22.24 | 21.88 | 21.94 | 298,375 | -0.14(-0.65%) |
Nov 24, 2006 | 22.08 | 22.22 | 22.06 | 22.08 | 89,060 | -0.04(-0.16%) |
Nov 22, 2006 | 22.27 | 22.29 | 21.90 | 22.12 | 373,873 | -0.12(-0.54%) |
Nov 21, 2006 | 22.01 | 22.27 | 21.93 | 22.24 | 641,958 | +0.40(+1.83%) |
Nov 20, 2006 | 21.79 | 22.03 | 21.70 | 21.84 | 2,430,854 | -0.07(-0.30%) |
Nov 17, 2006 | 21.47 | 21.95 | 21.45 | 21.90 | 617,546 | +0.25(+1.14%) |
Nov 16, 2006 | 22.46 | 22.56 | 21.66 | 21.66 | 2,699,844 | -0.65(-2.92%) |
Nov 15, 2006 | 22.12 | 22.43 | 22.10 | 22.31 | 1,768,099 | +0.20(+0.89%) |
Nov 14, 2006 | 22.07 | 22.23 | 21.94 | 22.11 | 391,504 | +0.09(+0.40%) |
Nov 13, 2006 | 21.81 | 22.15 | 21.81 | 22.02 | 182,641 | +0.04(+0.16%) |
Nov 10, 2006 | 22.20 | 22.20 | 21.89 | 21.99 | 425,862 | -0.25(-1.13%) |
Nov 09, 2006 | 22.15 | 22.43 | 22.08 | 22.24 | 341,323 | +0.20(+0.90%) |
Nov 08, 2006 | 21.61 | 22.06 | 21.61 | 22.04 | 462,481 | +0.38(+1.77%) |
Nov 07, 2006 | 21.82 | 21.90 | 21.54 | 21.66 | 637,438 | -0.19(-0.89%) |
Nov 06, 2006 | 21.64 | 21.91 | 21.51 | 21.85 | 326,404 | +0.23(+1.07%) |
Nov 03, 2006 | 21.19 | 21.71 | 21.19 | 21.62 | 244,577 | +0.44(+2.08%) |
Nov 02, 2006 | 21.04 | 21.31 | 20.97 | 21.18 | 246,837 | +0.02(+0.11%) |