Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.37 | 22.09 | 21.36 | 22.04 | 5,315,840 | +0.65(+3.06%) |
Jan 30, 2007 | 21.36 | 21.49 | 21.29 | 21.38 | 2,323,257 | +0.05(+0.23%) |
Jan 29, 2007 | 21.29 | 21.47 | 21.20 | 21.34 | 2,724,765 | +0.05(+0.23%) |
Jan 26, 2007 | 21.59 | 21.60 | 21.23 | 21.29 | 3,518,200 | -0.23(-1.09%) |
Jan 25, 2007 | 21.82 | 21.90 | 21.51 | 21.52 | 2,908,245 | -0.30(-1.36%) |
Jan 24, 2007 | 21.66 | 21.87 | 21.60 | 21.82 | 2,455,642 | +0.17(+0.76%) |
Jan 23, 2007 | 21.59 | 21.85 | 21.59 | 21.65 | 5,318,308 | +0.06(+0.26%) |
Jan 22, 2007 | 22.01 | 22.01 | 21.56 | 21.60 | 4,397,859 | -0.37(-1.66%) |
Jan 19, 2007 | 21.46 | 21.98 | 21.28 | 21.96 | 6,047,292 | +0.66(+3.10%) |
Jan 18, 2007 | 21.39 | 21.46 | 21.17 | 21.30 | 5,281,437 | -0.12(-0.55%) |
Jan 17, 2007 | 21.29 | 21.51 | 21.19 | 21.42 | 8,175,893 | +0.13(+0.61%) |
Jan 16, 2007 | 21.19 | 21.36 | 21.16 | 21.29 | 7,635,033 | +0.43(+2.05%) |
Jan 12, 2007 | 20.65 | 20.93 | 20.55 | 20.86 | 5,272,873 | +0.15(+0.73%) |
Jan 11, 2007 | 20.52 | 20.82 | 20.50 | 20.71 | 2,996,501 | +0.19(+0.94%) |
Jan 10, 2007 | 20.39 | 20.53 | 20.25 | 20.52 | 4,494,680 | +0.06(+0.27%) |
Jan 09, 2007 | 20.12 | 20.49 | 20.01 | 20.46 | 3,650,584 | +0.39(+1.92%) |
Jan 08, 2007 | 20.15 | 20.15 | 19.97 | 20.07 | 3,929,724 | -0.08(-0.38%) |
Jan 05, 2007 | 20.12 | 20.19 | 19.98 | 20.15 | 3,329,639 | -0.01(-0.03%) |
Jan 04, 2007 | 20.18 | 20.25 | 19.94 | 20.16 | 4,071,543 | -0.01(-0.07%) |
Jan 03, 2007 | 20.56 | 20.72 | 20.04 | 20.17 | 4,559,711 | -0.41(-1.97%) |
Dec 29, 2006 | 20.80 | 21.03 | 20.54 | 20.58 | 2,948,018 | -0.25(-1.19%) |
Dec 28, 2006 | 20.53 | 20.86 | 20.52 | 20.83 | 3,420,073 | +0.22(+1.07%) |
Dec 27, 2006 | 20.33 | 20.65 | 20.32 | 20.61 | 2,182,164 | +0.38(+1.87%) |
Dec 26, 2006 | 20.15 | 20.30 | 20.12 | 20.23 | 1,341,552 | +0.08(+0.38%) |
Dec 22, 2006 | 20.22 | 20.30 | 20.07 | 20.15 | 1,568,580 | -0.03(-0.14%) |
Dec 21, 2006 | 20.31 | 20.35 | 20.13 | 20.18 | 2,508,189 | -0.09(-0.44%) |
Dec 20, 2006 | 20.10 | 20.39 | 20.07 | 20.27 | 2,958,180 | +0.16(+0.79%) |
Dec 19, 2006 | 19.98 | 20.20 | 19.87 | 20.11 | 4,480,599 | +0.03(+0.14%) |
Dec 18, 2006 | 20.17 | 20.19 | 19.97 | 20.08 | 4,436,762 | -0.09(-0.44%) |
Dec 15, 2006 | 20.63 | 20.67 | 20.03 | 20.17 | 15,549,497 | -0.41(-1.97%) |
Dec 14, 2006 | 20.30 | 20.64 | 20.24 | 20.58 | 2,963,986 | +0.24(+1.19%) |
Dec 13, 2006 | 20.57 | 20.59 | 20.27 | 20.34 | 2,214,679 | -0.03(-0.17%) |
Dec 12, 2006 | 20.48 | 20.56 | 20.25 | 20.37 | 2,692,975 | -0.14(-0.67%) |
Dec 11, 2006 | 20.63 | 20.83 | 20.43 | 20.51 | 2,377,401 | -0.13(-0.63%) |
Dec 08, 2006 | 20.70 | 20.83 | 20.56 | 20.64 | 2,508,334 | -0.03(-0.13%) |
Dec 07, 2006 | 20.80 | 20.86 | 20.58 | 20.67 | 5,053,829 | -0.03(-0.17%) |
Dec 06, 2006 | 20.01 | 20.76 | 19.94 | 20.70 | 8,195,634 | +0.70(+3.48%) |
Dec 05, 2006 | 20.05 | 20.07 | 19.89 | 20.01 | 3,899,386 | +0.03(+0.14%) |
Dec 04, 2006 | 19.81 | 19.99 | 19.76 | 19.98 | 3,862,951 | +0.17(+0.83%) |
Dec 01, 2006 | 19.69 | 19.88 | 19.64 | 19.81 | 4,673,660 | +0.05(+0.24%) |
Nov 30, 2006 | 19.73 | 19.87 | 19.65 | 19.76 | 6,824,905 | +0.14(+0.74%) |
Nov 29, 2006 | 19.34 | 19.71 | 19.34 | 19.62 | 2,518,640 | +0.30(+1.57%) |
Nov 28, 2006 | 19.46 | 19.47 | 19.19 | 19.32 | 2,632,590 | -0.14(-0.74%) |
Nov 27, 2006 | 19.77 | 19.80 | 19.34 | 19.46 | 3,277,383 | -0.31(-1.57%) |
Nov 24, 2006 | 19.71 | 19.85 | 19.61 | 19.77 | 965,157 | -0.01(-0.03%) |
Nov 22, 2006 | 19.91 | 19.96 | 19.76 | 19.78 | 3,279,560 | -0.03(-0.17%) |
Nov 21, 2006 | 19.75 | 19.87 | 19.72 | 19.81 | 2,551,011 | +0.12(+0.63%) |
Nov 20, 2006 | 19.87 | 20.07 | 19.65 | 19.69 | 3,966,884 | -0.27(-1.35%) |
Nov 17, 2006 | 19.59 | 19.99 | 19.38 | 19.96 | 5,897,924 | +0.32(+1.65%) |
Nov 16, 2006 | 19.67 | 19.78 | 19.50 | 19.63 | 3,222,222 | +0.05(+0.25%) |
Nov 15, 2006 | 19.49 | 19.75 | 19.39 | 19.59 | 4,608,339 | +0.10(+0.49%) |
Nov 14, 2006 | 19.32 | 19.52 | 19.03 | 19.49 | 3,682,664 | +0.25(+1.33%) |
Nov 13, 2006 | 19.29 | 19.39 | 19.04 | 19.23 | 3,410,783 | +0.03(+0.18%) |
Nov 10, 2006 | 19.06 | 19.34 | 19.06 | 19.20 | 2,803,731 | +0.08(+0.40%) |
Nov 09, 2006 | 19.12 | 19.25 | 19.00 | 19.12 | 4,114,075 | -0.03(-0.14%) |
Nov 08, 2006 | 18.91 | 19.23 | 18.90 | 19.15 | 6,520,073 | +0.06(+0.32%) |
Nov 07, 2006 | 18.97 | 19.17 | 18.78 | 19.09 | 3,569,586 | +0.22(+1.17%) |
Nov 06, 2006 | 18.74 | 18.96 | 18.68 | 18.87 | 3,623,004 | +0.21(+1.14%) |
Nov 03, 2006 | 18.60 | 18.81 | 18.56 | 18.66 | 2,744,361 | +0.10(+0.52%) |
Nov 02, 2006 | 18.76 | 18.90 | 18.50 | 18.56 | 3,759,889 | -0.20(-1.06%) |