Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.06 | 22.42 | 22.02 | 22.32 | 3,412,469 | +0.26(+1.19%) |
Jan 30, 2007 | 22.03 | 22.11 | 21.84 | 22.06 | 1,806,106 | +0.04(+0.18%) |
Jan 29, 2007 | 22.01 | 22.18 | 21.89 | 22.02 | 1,990,767 | +0.17(+0.76%) |
Jan 26, 2007 | 22.10 | 22.19 | 21.75 | 21.85 | 2,001,289 | -0.27(-1.21%) |
Jan 25, 2007 | 22.36 | 22.47 | 22.08 | 22.12 | 1,896,946 | -0.31(-1.40%) |
Jan 24, 2007 | 22.38 | 22.52 | 22.35 | 22.43 | 3,098,737 | +0.06(+0.28%) |
Jan 23, 2007 | 22.43 | 22.58 | 22.27 | 22.37 | 2,129,833 | -0.06(-0.28%) |
Jan 22, 2007 | 22.75 | 22.78 | 22.30 | 22.43 | 2,838,141 | -0.33(-1.43%) |
Jan 19, 2007 | 22.87 | 22.95 | 22.64 | 22.76 | 2,344,132 | -0.10(-0.45%) |
Jan 18, 2007 | 22.90 | 22.97 | 22.76 | 22.86 | 3,126,971 | -0.05(-0.22%) |
Jan 17, 2007 | 23.15 | 23.15 | 22.83 | 22.91 | 3,303,566 | +0.07(+0.30%) |
Jan 16, 2007 | 22.98 | 22.98 | 22.76 | 22.84 | 3,004,389 | +0.36(+1.60%) |
Jan 12, 2007 | 22.57 | 22.70 | 22.44 | 22.48 | 2,463,031 | -0.08(-0.35%) |
Jan 11, 2007 | 22.23 | 22.61 | 22.23 | 22.56 | 2,978,786 | +0.47(+2.12%) |
Jan 10, 2007 | 22.03 | 22.19 | 21.92 | 22.10 | 3,009,650 | -0.06(-0.26%) |
Jan 09, 2007 | 22.18 | 22.34 | 21.98 | 22.15 | 2,862,167 | +0.07(+0.34%) |
Jan 08, 2007 | 22.27 | 22.27 | 21.96 | 22.08 | 3,131,531 | -0.23(-1.05%) |
Jan 05, 2007 | 22.52 | 22.66 | 22.25 | 22.31 | 3,605,197 | -0.47(-2.05%) |
Jan 04, 2007 | 22.98 | 22.98 | 22.58 | 22.78 | 3,319,875 | -0.21(-0.92%) |
Jan 03, 2007 | 22.91 | 23.20 | 22.77 | 22.99 | 2,712,403 | +0.09(+0.37%) |
Dec 29, 2006 | 23.15 | 23.21 | 22.84 | 22.91 | 1,411,004 | -0.28(-1.21%) |
Dec 28, 2006 | 23.01 | 23.27 | 23.00 | 23.19 | 1,169,172 | +0.09(+0.39%) |
Dec 27, 2006 | 23.17 | 23.32 | 22.90 | 23.09 | 1,488,867 | -0.06(-0.27%) |
Dec 26, 2006 | 23.05 | 23.23 | 23.02 | 23.16 | 1,168,822 | +0.11(+0.47%) |
Dec 22, 2006 | 22.85 | 23.13 | 22.79 | 23.05 | 1,640,559 | +0.26(+1.13%) |
Dec 21, 2006 | 22.95 | 23.12 | 22.77 | 22.79 | 2,558,957 | -0.02(-0.10%) |
Dec 20, 2006 | 23.20 | 23.49 | 22.53 | 22.82 | 5,172,804 | -0.33(-1.43%) |
Dec 19, 2006 | 22.84 | 23.15 | 22.73 | 23.15 | 3,589,940 | +0.17(+0.72%) |
Dec 18, 2006 | 23.15 | 23.37 | 22.89 | 22.98 | 2,411,473 | -0.08(-0.35%) |
Dec 15, 2006 | 23.58 | 23.73 | 22.96 | 23.06 | 3,726,201 | -0.47(-1.99%) |
Dec 14, 2006 | 23.58 | 23.72 | 23.39 | 23.53 | 2,540,017 | +0.05(+0.19%) |
Dec 13, 2006 | 22.76 | 23.50 | 22.76 | 23.48 | 4,445,732 | +0.72(+3.18%) |
Dec 12, 2006 | 23.04 | 23.04 | 22.63 | 22.76 | 3,047,004 | -0.54(-2.30%) |
Dec 11, 2006 | 22.98 | 23.33 | 22.92 | 23.29 | 1,989,014 | +0.37(+1.62%) |
Dec 08, 2006 | 22.75 | 23.08 | 22.58 | 22.92 | 2,749,406 | +0.15(+0.68%) |
Dec 07, 2006 | 22.97 | 23.20 | 22.72 | 22.77 | 2,378,855 | -0.29(-1.26%) |
Dec 06, 2006 | 23.14 | 23.17 | 22.94 | 23.06 | 1,654,764 | -0.04(-0.17%) |
Dec 05, 2006 | 23.41 | 23.43 | 22.97 | 23.10 | 1,996,905 | -0.31(-1.34%) |
Dec 04, 2006 | 22.85 | 23.48 | 22.81 | 23.41 | 1,940,437 | +0.57(+2.50%) |
Dec 01, 2006 | 22.67 | 23.08 | 22.58 | 22.84 | 2,298,011 | -0.05(-0.22%) |
Nov 30, 2006 | 22.87 | 22.95 | 22.59 | 22.89 | 2,324,316 | -0.01(-0.02%) |
Nov 29, 2006 | 22.96 | 23.13 | 22.70 | 22.90 | 2,299,414 | -0.02(-0.07%) |
Nov 28, 2006 | 22.79 | 23.20 | 22.61 | 22.92 | 3,058,753 | -0.01(-0.02%) |
Nov 27, 2006 | 22.95 | 23.29 | 22.84 | 22.92 | 4,406,976 | -0.03(-0.12%) |
Nov 24, 2006 | 23.45 | 23.52 | 22.90 | 22.95 | 1,648,275 | -0.69(-2.92%) |
Nov 22, 2006 | 23.47 | 23.66 | 23.40 | 23.64 | 1,987,435 | +0.11(+0.46%) |
Nov 21, 2006 | 23.52 | 23.64 | 23.38 | 23.53 | 2,409,895 | +0.02(+0.07%) |
Nov 20, 2006 | 23.41 | 23.65 | 23.40 | 23.52 | 3,309,879 | +0.26(+1.13%) |
Nov 17, 2006 | 23.30 | 23.35 | 23.18 | 23.25 | 2,133,341 | -0.15(-0.66%) |
Nov 16, 2006 | 23.36 | 23.43 | 23.25 | 23.41 | 2,168,590 | +0.15(+0.64%) |
Nov 15, 2006 | 23.15 | 23.44 | 23.15 | 23.26 | 2,798,158 | +0.01(+0.02%) |
Nov 14, 2006 | 23.37 | 23.40 | 23.03 | 23.25 | 3,013,333 | -0.09(-0.37%) |
Nov 13, 2006 | 23.23 | 23.45 | 23.04 | 23.34 | 1,724,034 | +0.01(+0.02%) |
Nov 10, 2006 | 23.27 | 23.34 | 23.10 | 23.33 | 1,732,101 | +0.23(+1.01%) |
Nov 09, 2006 | 23.64 | 23.64 | 23.05 | 23.10 | 2,557,028 | -0.56(-2.36%) |
Nov 08, 2006 | 23.28 | 23.71 | 23.01 | 23.66 | 2,478,814 | +0.38(+1.64%) |
Nov 07, 2006 | 23.29 | 23.47 | 23.17 | 23.28 | 1,394,344 | -0.06(-0.27%) |
Nov 06, 2006 | 22.99 | 23.92 | 22.97 | 23.34 | 3,559,777 | +0.58(+2.56%) |
Nov 03, 2006 | 23.72 | 23.72 | 22.66 | 22.76 | 4,065,711 | -0.96(-4.04%) |
Nov 02, 2006 | 23.61 | 23.78 | 23.25 | 23.72 | 1,905,714 | +0.04(+0.17%) |