Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.00 | 22.27 | 21.88 | 22.14 | 669,403 | -0.07(-0.32%) |
Jan 30, 2007 | 22.32 | 22.33 | 22.16 | 22.21 | 1,101,108 | +0.35(+1.62%) |
Jan 29, 2007 | 21.89 | 22.02 | 21.77 | 21.86 | 874,095 | +0.08(+0.35%) |
Jan 26, 2007 | 22.05 | 22.05 | 21.68 | 21.78 | 1,541,362 | -0.26(-1.18%) |
Jan 25, 2007 | 22.28 | 22.32 | 21.97 | 22.05 | 1,080,686 | -0.32(-1.41%) |
Jan 24, 2007 | 22.61 | 22.70 | 22.31 | 22.36 | 1,244,060 | -0.12(-0.54%) |
Jan 23, 2007 | 22.26 | 22.78 | 22.22 | 22.48 | 1,947,421 | +0.48(+2.18%) |
Jan 22, 2007 | 21.91 | 22.07 | 21.81 | 22.00 | 552,335 | +0.09(+0.42%) |
Jan 19, 2007 | 21.86 | 21.99 | 21.57 | 21.91 | 1,345,693 | +0.14(+0.66%) |
Jan 18, 2007 | 21.98 | 22.07 | 21.71 | 21.77 | 937,497 | -0.43(-1.94%) |
Jan 17, 2007 | 21.91 | 22.32 | 21.72 | 22.20 | 681,989 | +0.12(+0.55%) |
Jan 16, 2007 | 22.34 | 22.42 | 21.98 | 22.08 | 1,818,242 | +0.27(+1.24%) |
Jan 12, 2007 | 21.61 | 21.98 | 21.61 | 21.81 | 972,167 | +0.40(+1.89%) |
Jan 11, 2007 | 20.97 | 21.40 | 20.97 | 21.40 | 817,579 | +0.53(+2.54%) |
Jan 10, 2007 | 20.93 | 21.09 | 20.77 | 20.87 | 648,507 | -0.24(-1.12%) |
Jan 09, 2007 | 21.14 | 21.19 | 20.97 | 21.11 | 461,624 | -0.03(-0.12%) |
Jan 08, 2007 | 20.80 | 21.14 | 20.77 | 21.13 | 769,612 | +0.53(+2.58%) |
Jan 05, 2007 | 20.85 | 20.85 | 20.38 | 20.60 | 575,843 | -0.37(-1.79%) |
Jan 04, 2007 | 21.08 | 21.11 | 20.85 | 20.98 | 513,391 | -0.11(-0.52%) |
Jan 03, 2007 | 20.99 | 21.18 | 20.92 | 21.09 | 1,142,189 | +0.36(+1.73%) |
Dec 29, 2006 | 20.88 | 20.93 | 20.50 | 20.73 | 804,519 | -0.15(-0.71%) |
Dec 28, 2006 | 21.00 | 21.03 | 20.85 | 20.88 | 292,077 | -0.13(-0.60%) |
Dec 27, 2006 | 21.10 | 21.20 | 20.87 | 21.00 | 405,584 | +0.10(+0.46%) |
Dec 26, 2006 | 20.57 | 20.96 | 20.55 | 20.90 | 296,589 | +0.33(+1.62%) |
Dec 22, 2006 | 20.84 | 20.85 | 20.55 | 20.57 | 372,339 | -0.16(-0.75%) |
Dec 21, 2006 | 20.85 | 20.95 | 20.65 | 20.73 | 390,861 | -0.16(-0.79%) |
Dec 20, 2006 | 20.99 | 21.19 | 20.82 | 20.89 | 474,210 | -0.08(-0.36%) |
Dec 19, 2006 | 20.97 | 21.08 | 20.79 | 20.97 | 825,653 | -0.05(-0.22%) |
Dec 18, 2006 | 19.55 | 21.18 | 19.55 | 21.01 | 780,060 | -0.00(-0.02%) |
Dec 15, 2006 | 21.05 | 21.10 | 20.97 | 21.02 | 1,469,648 | -0.05(-0.26%) |
Dec 14, 2006 | 21.02 | 21.10 | 20.97 | 21.07 | 1,554,184 | +0.10(+0.48%) |
Dec 13, 2006 | 20.90 | 21.06 | 20.85 | 20.97 | 1,293,689 | +0.03(+0.14%) |
Dec 12, 2006 | 21.06 | 21.09 | 20.89 | 20.94 | 1,380,600 | -0.37(-1.72%) |
Dec 11, 2006 | 21.20 | 21.34 | 21.05 | 21.31 | 732,805 | +0.00(+0.00%) |
Dec 08, 2006 | 21.18 | 21.35 | 21.11 | 21.31 | 839,426 | +0.14(+0.68%) |
Dec 07, 2006 | 21.25 | 21.34 | 21.14 | 21.17 | 780,773 | -0.11(-0.53%) |
Dec 06, 2006 | 21.35 | 21.47 | 21.27 | 21.28 | 543,549 | -0.23(-1.08%) |
Dec 05, 2006 | 21.34 | 21.55 | 21.29 | 21.51 | 744,204 | +0.21(+0.99%) |
Dec 04, 2006 | 20.93 | 21.32 | 20.91 | 21.30 | 964,568 | +0.33(+1.57%) |
Dec 01, 2006 | 20.66 | 21.03 | 20.57 | 20.97 | 991,876 | -0.08(-0.40%) |
Nov 30, 2006 | 21.05 | 21.25 | 20.94 | 21.06 | 912,564 | +0.03(+0.14%) |
Nov 29, 2006 | 20.99 | 21.25 | 20.77 | 21.03 | 1,144,326 | -0.03(-0.14%) |
Nov 28, 2006 | 20.76 | 21.11 | 20.69 | 21.06 | 2,458,200 | +0.29(+1.42%) |
Nov 27, 2006 | 20.69 | 20.94 | 20.67 | 20.76 | 2,398,360 | +0.07(+0.33%) |
Nov 24, 2006 | 20.53 | 20.69 | 20.44 | 20.69 | 507,217 | +0.09(+0.45%) |
Nov 22, 2006 | 20.46 | 20.60 | 20.39 | 20.60 | 1,020,609 | +0.11(+0.51%) |
Nov 21, 2006 | 20.45 | 20.54 | 20.40 | 20.50 | 1,303,425 | -0.04(-0.20%) |
Nov 20, 2006 | 20.60 | 20.66 | 20.45 | 20.54 | 1,440,440 | -0.31(-1.47%) |
Nov 17, 2006 | 20.68 | 20.87 | 20.63 | 20.85 | 2,630,360 | +0.21(+1.02%) |
Nov 16, 2006 | 20.57 | 20.66 | 20.40 | 20.63 | 1,708,297 | +0.09(+0.45%) |
Nov 15, 2006 | 20.21 | 20.61 | 20.15 | 20.54 | 1,887,105 | +0.33(+1.63%) |
Nov 14, 2006 | 19.94 | 20.21 | 19.81 | 20.21 | 2,477,434 | +0.51(+2.61%) |
Nov 13, 2006 | 19.41 | 19.78 | 19.41 | 19.70 | 1,820,854 | +0.25(+1.28%) |
Nov 10, 2006 | 19.62 | 19.69 | 19.34 | 19.45 | 2,225,488 | +0.07(+0.37%) |
Nov 09, 2006 | 19.46 | 20.07 | 19.10 | 19.38 | 4,948,933 | +0.94(+5.12%) |
Nov 08, 2006 | 18.50 | 18.61 | 18.30 | 18.44 | 2,416,407 | -0.06(-0.32%) |
Nov 07, 2006 | 19.06 | 19.20 | 18.37 | 18.50 | 2,820,091 | -0.41(-2.16%) |
Nov 06, 2006 | 18.66 | 18.93 | 18.61 | 18.90 | 1,167,835 | +0.36(+1.95%) |
Nov 03, 2006 | 18.57 | 18.67 | 18.42 | 18.54 | 714,996 | -0.03(-0.14%) |
Nov 02, 2006 | 18.49 | 18.60 | 18.36 | 18.57 | 896,891 | -0.02(-0.11%) |