Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.10 | 20.31 | 20.02 | 20.20 | 826,435 | +0.04(+0.20%) |
Jan 30, 2007 | 20.82 | 20.85 | 20.10 | 20.16 | 1,003,842 | -0.66(-3.17%) |
Jan 29, 2007 | 20.85 | 21.00 | 20.63 | 20.82 | 438,804 | -0.03(-0.15%) |
Jan 26, 2007 | 20.64 | 20.93 | 20.56 | 20.85 | 381,596 | +0.29(+1.43%) |
Jan 25, 2007 | 20.70 | 20.86 | 20.49 | 20.56 | 803,049 | -0.14(-0.69%) |
Jan 24, 2007 | 20.89 | 21.02 | 20.63 | 20.70 | 900,239 | -0.18(-0.84%) |
Jan 23, 2007 | 20.77 | 21.00 | 20.62 | 20.88 | 685,992 | +0.18(+0.88%) |
Jan 22, 2007 | 21.32 | 21.32 | 20.66 | 20.69 | 851,581 | -0.65(-3.06%) |
Jan 19, 2007 | 21.14 | 21.39 | 21.08 | 21.35 | 438,552 | +0.07(+0.34%) |
Jan 18, 2007 | 21.20 | 21.39 | 21.12 | 21.28 | 743,829 | +0.09(+0.41%) |
Jan 17, 2007 | 21.00 | 21.28 | 20.92 | 21.19 | 431,260 | +0.06(+0.30%) |
Jan 16, 2007 | 20.95 | 21.19 | 20.92 | 21.12 | 754,390 | +0.21(+1.03%) |
Jan 12, 2007 | 20.47 | 20.91 | 20.46 | 20.91 | 325,016 | +0.48(+2.34%) |
Jan 11, 2007 | 20.19 | 20.58 | 20.19 | 20.43 | 607,159 | +0.25(+1.22%) |
Jan 10, 2007 | 20.14 | 20.48 | 20.07 | 20.19 | 1,044,077 | -0.12(-0.59%) |
Jan 09, 2007 | 20.14 | 20.41 | 19.94 | 20.31 | 362,610 | +0.14(+0.67%) |
Jan 08, 2007 | 19.96 | 20.27 | 19.80 | 20.17 | 636,580 | +0.21(+1.04%) |
Jan 05, 2007 | 20.46 | 20.47 | 19.96 | 19.96 | 560,889 | -0.68(-3.28%) |
Jan 04, 2007 | 20.16 | 20.88 | 19.95 | 20.64 | 513,740 | +0.48(+2.37%) |
Jan 03, 2007 | 20.46 | 20.74 | 19.79 | 20.16 | 750,744 | -0.12(-0.59%) |
Dec 29, 2006 | 20.27 | 20.48 | 20.20 | 20.28 | 501,418 | +0.00(+0.00%) |
Dec 28, 2006 | 20.65 | 20.82 | 20.17 | 20.28 | 724,341 | -0.36(-1.73%) |
Dec 27, 2006 | 20.56 | 20.75 | 20.55 | 20.64 | 446,347 | +0.26(+1.29%) |
Dec 26, 2006 | 20.48 | 20.66 | 20.34 | 20.38 | 486,833 | -0.07(-0.35%) |
Dec 22, 2006 | 20.62 | 20.77 | 20.39 | 20.45 | 401,587 | -0.17(-0.81%) |
Dec 21, 2006 | 20.82 | 21.10 | 20.50 | 20.62 | 638,717 | -0.20(-0.96%) |
Dec 20, 2006 | 20.72 | 21.06 | 20.70 | 20.81 | 530,462 | +0.13(+0.61%) |
Dec 19, 2006 | 20.79 | 20.91 | 20.60 | 20.69 | 317,724 | -0.26(-1.25%) |
Dec 18, 2006 | 21.63 | 21.70 | 20.81 | 20.95 | 559,506 | -0.71(-3.27%) |
Dec 15, 2006 | 21.77 | 22.06 | 21.51 | 21.66 | 786,326 | +0.00(+0.00%) |
Dec 14, 2006 | 21.22 | 21.84 | 21.22 | 21.66 | 514,368 | +0.45(+2.10%) |
Dec 13, 2006 | 21.36 | 21.40 | 21.18 | 21.21 | 571,828 | -0.11(-0.52%) |
Dec 12, 2006 | 21.48 | 21.64 | 21.25 | 21.32 | 642,238 | -0.16(-0.74%) |
Dec 11, 2006 | 21.63 | 21.71 | 21.47 | 21.48 | 479,918 | -0.17(-0.77%) |
Dec 08, 2006 | 21.86 | 21.86 | 21.42 | 21.65 | 486,833 | -0.25(-1.13%) |
Dec 07, 2006 | 22.10 | 22.48 | 21.86 | 21.90 | 417,303 | -0.15(-0.69%) |
Dec 06, 2006 | 21.87 | 22.31 | 21.87 | 22.05 | 391,528 | +0.29(+1.32%) |
Dec 05, 2006 | 21.67 | 22.04 | 21.54 | 21.76 | 511,602 | -0.07(-0.33%) |
Dec 04, 2006 | 21.62 | 22.07 | 21.47 | 21.83 | 622,372 | +0.21(+0.96%) |
Dec 01, 2006 | 21.37 | 22.02 | 21.14 | 21.63 | 578,492 | -0.29(-1.34%) |
Nov 30, 2006 | 22.04 | 22.07 | 21.64 | 21.92 | 401,210 | -0.19(-0.86%) |
Nov 29, 2006 | 21.67 | 22.21 | 21.67 | 22.11 | 497,017 | +0.00(+0.00%) |
Nov 28, 2006 | 21.74 | 22.21 | 21.62 | 22.11 | 532,725 | +0.26(+1.20%) |
Nov 27, 2006 | 22.35 | 22.38 | 21.78 | 21.85 | 610,428 | -0.60(-2.69%) |
Nov 24, 2006 | 22.59 | 22.82 | 22.43 | 22.45 | 162,571 | -0.25(-1.12%) |
Nov 22, 2006 | 22.87 | 23.03 | 22.56 | 22.71 | 380,841 | -0.09(-0.38%) |
Nov 21, 2006 | 22.80 | 22.87 | 22.52 | 22.79 | 371,286 | -0.02(-0.10%) |
Nov 20, 2006 | 22.47 | 22.99 | 22.37 | 22.82 | 574,845 | +0.28(+1.24%) |
Nov 17, 2006 | 22.73 | 22.73 | 22.24 | 22.54 | 459,927 | -0.19(-0.84%) |
Nov 16, 2006 | 23.09 | 23.20 | 22.62 | 22.73 | 625,767 | -0.15(-0.66%) |
Nov 15, 2006 | 22.33 | 23.07 | 22.25 | 22.88 | 1,150,194 | +0.66(+2.97%) |
Nov 14, 2006 | 21.69 | 22.24 | 21.24 | 22.22 | 987,874 | +0.55(+2.53%) |
Nov 13, 2006 | 20.88 | 21.85 | 20.88 | 21.67 | 1,192,566 | +0.74(+3.53%) |
Nov 10, 2006 | 20.77 | 20.95 | 20.61 | 20.93 | 419,944 | +0.21(+1.04%) |
Nov 09, 2006 | 21.06 | 21.06 | 20.60 | 20.72 | 755,019 | -0.33(-1.59%) |
Nov 08, 2006 | 21.06 | 21.36 | 20.93 | 21.05 | 734,399 | -0.26(-1.23%) |
Nov 07, 2006 | 21.13 | 21.52 | 21.13 | 21.32 | 848,061 | +0.14(+0.68%) |
Nov 06, 2006 | 21.16 | 21.29 | 20.96 | 21.17 | 1,043,196 | +0.20(+0.95%) |
Nov 03, 2006 | 21.47 | 21.74 | 20.89 | 20.97 | 742,194 | -0.19(-0.90%) |
Nov 02, 2006 | 21.09 | 21.59 | 20.91 | 21.16 | 1,512,679 | -0.72(-3.27%) |