Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.31 | 21.49 | 21.30 | 21.44 | 205,434 | -0.16(-0.75%) |
Jan 30, 2007 | 21.46 | 21.60 | 21.34 | 21.60 | 804,224 | +0.11(+0.50%) |
Jan 29, 2007 | 21.71 | 21.71 | 21.45 | 21.49 | 778,649 | -0.15(-0.70%) |
Jan 26, 2007 | 21.61 | 21.72 | 21.60 | 21.64 | 124,261 | +0.06(+0.28%) |
Jan 25, 2007 | 21.64 | 21.68 | 21.52 | 21.58 | 812,564 | +0.01(+0.05%) |
Jan 24, 2007 | 21.48 | 21.63 | 21.40 | 21.57 | 169,017 | +0.14(+0.65%) |
Jan 23, 2007 | 21.30 | 21.54 | 21.27 | 21.43 | 182,083 | +0.13(+0.59%) |
Jan 22, 2007 | 21.38 | 21.43 | 21.22 | 21.31 | 192,646 | -0.08(-0.39%) |
Jan 19, 2007 | 21.22 | 21.43 | 21.21 | 21.39 | 234,345 | +0.19(+0.92%) |
Jan 18, 2007 | 21.21 | 21.29 | 21.15 | 21.20 | 216,554 | -0.00(-0.02%) |
Jan 17, 2007 | 21.17 | 21.21 | 21.09 | 21.20 | 147,056 | +0.04(+0.17%) |
Jan 16, 2007 | 21.30 | 21.36 | 21.10 | 21.16 | 151,782 | -0.08(-0.37%) |
Jan 12, 2007 | 21.11 | 21.31 | 21.08 | 21.24 | 178,747 | +0.31(+1.46%) |
Jan 11, 2007 | 20.93 | 21.02 | 20.85 | 20.94 | 167,905 | +0.02(+0.10%) |
Jan 10, 2007 | 20.99 | 21.00 | 20.90 | 20.91 | 165,125 | -0.12(-0.55%) |
Jan 09, 2007 | 20.95 | 21.07 | 20.86 | 21.03 | 247,688 | +0.05(+0.22%) |
Jan 08, 2007 | 21.01 | 21.11 | 20.94 | 20.98 | 172,075 | -0.08(-0.38%) |
Jan 05, 2007 | 21.08 | 21.09 | 20.95 | 21.06 | 339,425 | -0.09(-0.41%) |
Jan 04, 2007 | 21.24 | 21.26 | 20.97 | 21.15 | 999,651 | -0.14(-0.64%) |
Jan 03, 2007 | 21.33 | 21.42 | 21.23 | 21.29 | 356,382 | -0.01(-0.03%) |
Dec 29, 2006 | 21.30 | 21.43 | 21.26 | 21.29 | 149,002 | -0.06(-0.27%) |
Dec 28, 2006 | 21.30 | 21.43 | 21.25 | 21.35 | 837,583 | +0.06(+0.27%) |
Dec 27, 2006 | 21.29 | 21.35 | 21.28 | 21.29 | 929,041 | -0.06(-0.30%) |
Dec 26, 2006 | 21.29 | 21.36 | 21.23 | 21.36 | 64,215 | +0.07(+0.32%) |
Dec 22, 2006 | 21.34 | 21.34 | 21.17 | 21.29 | 205,156 | -0.06(-0.30%) |
Dec 21, 2006 | 21.47 | 21.47 | 21.30 | 21.35 | 872,054 | -0.12(-0.57%) |
Dec 20, 2006 | 21.50 | 21.61 | 21.44 | 21.48 | 826,185 | +0.09(+0.40%) |
Dec 19, 2006 | 21.39 | 21.46 | 21.26 | 21.39 | 912,084 | -0.08(-0.37%) |
Dec 18, 2006 | 21.60 | 21.71 | 21.37 | 21.47 | 1,043,017 | -0.04(-0.17%) |
Dec 15, 2006 | 21.46 | 21.50 | 21.32 | 21.50 | 139,828 | +0.12(+0.57%) |
Dec 14, 2006 | 21.47 | 21.49 | 21.34 | 21.38 | 130,655 | -0.08(-0.37%) |
Dec 13, 2006 | 21.66 | 21.80 | 21.43 | 21.46 | 146,500 | -0.18(-0.85%) |
Dec 12, 2006 | 21.35 | 21.65 | 21.32 | 21.64 | 107,304 | +0.13(+0.62%) |
Dec 11, 2006 | 21.46 | 21.51 | 21.38 | 21.51 | 114,809 | +0.03(+0.13%) |
Dec 08, 2006 | 21.63 | 21.71 | 21.46 | 21.48 | 262,422 | -0.13(-0.58%) |
Dec 07, 2006 | 21.76 | 21.80 | 21.50 | 21.61 | 147,612 | -0.12(-0.55%) |
Dec 06, 2006 | 21.91 | 21.97 | 21.67 | 21.73 | 70,887 | -0.23(-1.06%) |
Dec 05, 2006 | 21.99 | 22.08 | 21.94 | 21.96 | 95,906 | -0.03(-0.15%) |
Dec 04, 2006 | 21.69 | 22.00 | 21.69 | 21.99 | 208,214 | +0.34(+1.56%) |
Dec 01, 2006 | 21.39 | 21.66 | 21.32 | 21.66 | 190,701 | +0.10(+0.47%) |
Nov 30, 2006 | 21.73 | 21.76 | 21.54 | 21.55 | 171,241 | -0.18(-0.84%) |
Nov 29, 2006 | 21.91 | 21.91 | 21.61 | 21.74 | 249,078 | -0.30(-1.36%) |
Nov 28, 2006 | 22.69 | 22.84 | 21.90 | 22.04 | 399,193 | -0.65(-2.89%) |
Nov 27, 2006 | 22.82 | 22.90 | 22.57 | 22.69 | 166,515 | -0.10(-0.43%) |
Nov 24, 2006 | 22.60 | 22.81 | 22.60 | 22.79 | 58,655 | +0.29(+1.28%) |
Nov 22, 2006 | 22.56 | 22.60 | 22.48 | 22.50 | 82,562 | +0.00(+0.02%) |
Nov 21, 2006 | 22.13 | 22.55 | 22.03 | 22.50 | 120,647 | +0.37(+1.66%) |
Nov 20, 2006 | 22.16 | 22.22 | 22.04 | 22.13 | 132,601 | -0.07(-0.31%) |
Nov 17, 2006 | 22.22 | 22.28 | 22.12 | 22.20 | 67,273 | -0.09(-0.39%) |
Nov 16, 2006 | 22.37 | 22.45 | 22.26 | 22.29 | 66,439 | -0.01(-0.06%) |
Nov 15, 2006 | 22.25 | 22.32 | 22.18 | 22.30 | 57,543 | +0.08(+0.37%) |
Nov 14, 2006 | 22.25 | 22.36 | 22.20 | 22.22 | 95,350 | +0.07(+0.32%) |
Nov 13, 2006 | 22.27 | 22.27 | 22.14 | 22.14 | 112,029 | -0.22(-0.97%) |
Nov 10, 2006 | 22.48 | 22.50 | 22.34 | 22.36 | 96,184 | -0.14(-0.64%) |
Nov 09, 2006 | 22.48 | 22.63 | 22.40 | 22.50 | 121,203 | -0.04(-0.19%) |
Nov 08, 2006 | 22.56 | 22.65 | 22.42 | 22.55 | 117,589 | +0.04(+0.19%) |
Nov 07, 2006 | 22.70 | 22.75 | 22.46 | 22.50 | 134,269 | -0.12(-0.54%) |
Nov 06, 2006 | 22.46 | 22.72 | 22.46 | 22.63 | 260,754 | +0.15(+0.67%) |
Nov 03, 2006 | 22.57 | 22.63 | 22.30 | 22.48 | 175,967 | +0.14(+0.63%) |
Nov 02, 2006 | 22.02 | 22.35 | 21.98 | 22.34 | 185,697 | +0.41(+1.87%) |