Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.84 | 23.24 | 22.77 | 23.07 | 3,929,795 | +0.18(+0.78%) |
Jan 30, 2007 | 23.00 | 23.09 | 22.77 | 22.89 | 3,352,452 | -0.17(-0.75%) |
Jan 29, 2007 | 22.97 | 23.26 | 22.88 | 23.06 | 4,401,098 | +0.13(+0.58%) |
Jan 26, 2007 | 22.88 | 23.11 | 22.76 | 22.93 | 4,178,118 | +0.04(+0.18%) |
Jan 25, 2007 | 23.22 | 23.33 | 22.72 | 22.89 | 4,586,687 | -0.52(-2.22%) |
Jan 24, 2007 | 22.97 | 23.43 | 22.88 | 23.41 | 5,027,448 | +0.55(+2.42%) |
Jan 23, 2007 | 22.83 | 23.02 | 22.78 | 22.85 | 3,250,708 | +0.02(+0.10%) |
Jan 22, 2007 | 23.02 | 23.16 | 22.70 | 22.83 | 5,230,564 | -0.29(-1.27%) |
Jan 19, 2007 | 23.16 | 23.32 | 23.04 | 23.13 | 3,471,390 | -0.18(-0.77%) |
Jan 18, 2007 | 23.64 | 23.64 | 23.29 | 23.30 | 3,161,627 | -0.22(-0.93%) |
Jan 17, 2007 | 23.49 | 23.61 | 23.34 | 23.52 | 3,734,923 | +0.06(+0.27%) |
Jan 16, 2007 | 23.47 | 23.63 | 23.23 | 23.46 | 3,328,801 | +0.01(+0.05%) |
Jan 12, 2007 | 23.34 | 23.64 | 23.34 | 23.45 | 2,101,150 | -0.03(-0.12%) |
Jan 11, 2007 | 23.38 | 23.57 | 23.28 | 23.48 | 4,272,445 | +0.24(+1.02%) |
Jan 10, 2007 | 23.00 | 23.26 | 22.91 | 23.24 | 2,587,868 | +0.07(+0.30%) |
Jan 09, 2007 | 23.08 | 23.44 | 23.06 | 23.17 | 2,689,305 | +0.05(+0.22%) |
Jan 08, 2007 | 23.19 | 23.27 | 22.88 | 23.12 | 2,854,542 | +0.04(+0.18%) |
Jan 05, 2007 | 23.17 | 23.18 | 22.93 | 23.08 | 3,061,031 | +0.01(+0.05%) |
Jan 04, 2007 | 22.73 | 23.17 | 22.50 | 23.07 | 4,626,713 | +0.40(+1.78%) |
Jan 03, 2007 | 22.80 | 23.05 | 22.36 | 22.66 | 4,638,386 | -0.13(-0.58%) |
Dec 29, 2006 | 22.78 | 23.06 | 22.72 | 22.80 | 1,705,277 | -0.14(-0.63%) |
Dec 28, 2006 | 23.06 | 23.14 | 22.85 | 22.94 | 1,633,368 | -0.07(-0.30%) |
Dec 27, 2006 | 23.12 | 23.22 | 22.95 | 23.01 | 2,046,362 | +0.06(+0.25%) |
Dec 26, 2006 | 22.96 | 22.98 | 22.77 | 22.95 | 2,119,687 | -0.04(-0.18%) |
Dec 22, 2006 | 23.36 | 23.36 | 22.99 | 22.99 | 3,694,595 | -0.31(-1.31%) |
Dec 21, 2006 | 23.30 | 23.57 | 22.92 | 23.30 | 4,706,544 | +0.28(+1.23%) |
Dec 20, 2006 | 23.03 | 23.40 | 22.64 | 23.02 | 4,946,648 | -0.54(-2.30%) |
Dec 19, 2006 | 23.15 | 23.66 | 23.14 | 23.56 | 4,440,028 | +0.28(+1.19%) |
Dec 18, 2006 | 23.51 | 23.76 | 23.22 | 23.28 | 4,417,107 | -0.22(-0.93%) |
Dec 15, 2006 | 23.06 | 23.71 | 23.03 | 23.50 | 8,084,976 | +0.47(+2.03%) |
Dec 14, 2006 | 22.59 | 23.09 | 22.48 | 23.03 | 5,042,316 | +0.52(+2.30%) |
Dec 13, 2006 | 22.68 | 22.68 | 22.29 | 22.51 | 3,060,790 | +0.03(+0.13%) |
Dec 12, 2006 | 22.68 | 22.73 | 22.29 | 22.49 | 3,452,025 | -0.15(-0.66%) |
Dec 11, 2006 | 22.44 | 22.77 | 22.43 | 22.64 | 1,970,033 | +0.05(+0.20%) |
Dec 08, 2006 | 22.53 | 22.81 | 22.38 | 22.59 | 2,645,956 | +0.04(+0.18%) |
Dec 07, 2006 | 22.73 | 22.78 | 22.50 | 22.55 | 2,537,202 | -0.16(-0.71%) |
Dec 06, 2006 | 22.85 | 22.97 | 22.54 | 22.71 | 2,898,537 | -0.13(-0.58%) |
Dec 05, 2006 | 22.92 | 22.92 | 22.66 | 22.84 | 2,114,496 | -0.03(-0.15%) |
Dec 04, 2006 | 22.70 | 23.08 | 22.64 | 22.88 | 2,867,955 | +0.25(+1.12%) |
Dec 01, 2006 | 22.76 | 22.76 | 22.32 | 22.62 | 2,805,914 | -0.10(-0.43%) |
Nov 30, 2006 | 22.77 | 22.85 | 22.61 | 22.72 | 2,560,257 | +0.02(+0.10%) |
Nov 29, 2006 | 22.66 | 22.73 | 22.48 | 22.70 | 3,613,425 | +0.01(+0.03%) |
Nov 28, 2006 | 22.65 | 22.74 | 22.50 | 22.69 | 2,910,099 | +0.09(+0.38%) |
Nov 27, 2006 | 22.72 | 22.80 | 22.44 | 22.61 | 2,631,652 | -0.24(-1.06%) |
Nov 24, 2006 | 22.93 | 23.01 | 22.80 | 22.85 | 892,969 | -0.13(-0.55%) |
Nov 22, 2006 | 22.86 | 23.03 | 22.79 | 22.98 | 1,523,706 | -0.01(-0.02%) |
Nov 21, 2006 | 23.17 | 23.21 | 22.85 | 22.98 | 4,174,564 | -0.31(-1.34%) |
Nov 20, 2006 | 23.21 | 23.39 | 23.03 | 23.29 | 3,917,126 | -0.03(-0.15%) |
Nov 17, 2006 | 23.13 | 23.36 | 23.06 | 23.33 | 3,254,335 | +0.20(+0.87%) |
Nov 16, 2006 | 23.09 | 23.21 | 22.91 | 23.13 | 2,897,630 | +0.21(+0.93%) |
Nov 15, 2006 | 22.51 | 22.99 | 22.43 | 22.91 | 4,042,983 | +0.43(+1.92%) |
Nov 14, 2006 | 22.14 | 22.52 | 22.09 | 22.48 | 3,420,017 | +0.22(+0.98%) |
Nov 13, 2006 | 22.29 | 22.29 | 22.05 | 22.26 | 2,829,846 | +0.01(+0.03%) |
Nov 10, 2006 | 22.18 | 22.35 | 22.12 | 22.25 | 3,508,810 | +0.03(+0.13%) |
Nov 09, 2006 | 22.63 | 22.66 | 22.09 | 22.23 | 2,617,828 | -0.44(-1.93%) |
Nov 08, 2006 | 22.69 | 22.76 | 22.47 | 22.66 | 2,272,242 | +0.12(+0.54%) |
Nov 07, 2006 | 22.35 | 22.87 | 22.32 | 22.54 | 2,585,168 | +0.09(+0.41%) |
Nov 06, 2006 | 22.31 | 22.72 | 22.23 | 22.45 | 2,005,284 | +0.25(+1.14%) |
Nov 03, 2006 | 22.33 | 22.35 | 22.04 | 22.20 | 2,979,114 | -0.12(-0.52%) |
Nov 02, 2006 | 22.49 | 22.57 | 22.20 | 22.31 | 3,041,794 | -0.22(-0.97%) |