Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.59 | 20.81 | 20.50 | 20.69 | 806,873 | +0.04(+0.20%) |
Jan 30, 2007 | 21.33 | 21.35 | 20.59 | 20.65 | 980,082 | -0.68(-3.17%) |
Jan 29, 2007 | 21.36 | 21.51 | 21.13 | 21.33 | 428,417 | -0.03(-0.15%) |
Jan 26, 2007 | 21.14 | 21.43 | 21.06 | 21.36 | 372,563 | +0.30(+1.43%) |
Jan 25, 2007 | 21.20 | 21.37 | 20.98 | 21.06 | 784,041 | -0.15(-0.69%) |
Jan 24, 2007 | 21.39 | 21.53 | 21.13 | 21.20 | 878,931 | -0.18(-0.84%) |
Jan 23, 2007 | 21.28 | 21.51 | 21.12 | 21.38 | 669,755 | +0.19(+0.88%) |
Jan 22, 2007 | 21.83 | 21.83 | 21.16 | 21.20 | 831,425 | -0.67(-3.05%) |
Jan 19, 2007 | 21.65 | 21.91 | 21.59 | 21.86 | 428,172 | +0.07(+0.34%) |
Jan 18, 2007 | 21.71 | 21.91 | 21.63 | 21.79 | 726,223 | +0.09(+0.41%) |
Jan 17, 2007 | 21.51 | 21.80 | 21.42 | 21.70 | 421,052 | +0.07(+0.30%) |
Jan 16, 2007 | 21.46 | 21.70 | 21.42 | 21.64 | 736,534 | +0.22(+1.03%) |
Jan 12, 2007 | 20.97 | 21.42 | 20.95 | 21.42 | 317,323 | +0.49(+2.34%) |
Jan 11, 2007 | 20.68 | 21.08 | 20.68 | 20.93 | 592,787 | +0.25(+1.22%) |
Jan 10, 2007 | 20.63 | 20.98 | 20.56 | 20.68 | 1,019,364 | -0.12(-0.59%) |
Jan 09, 2007 | 20.63 | 20.90 | 20.42 | 20.80 | 354,027 | +0.14(+0.67%) |
Jan 08, 2007 | 20.45 | 20.76 | 20.28 | 20.66 | 621,512 | +0.21(+1.04%) |
Jan 05, 2007 | 20.96 | 20.97 | 20.44 | 20.45 | 547,613 | -0.69(-3.28%) |
Jan 04, 2007 | 20.65 | 21.38 | 20.43 | 21.14 | 501,580 | +0.49(+2.37%) |
Jan 03, 2007 | 20.96 | 21.25 | 20.27 | 20.65 | 732,974 | -0.12(-0.59%) |
Dec 29, 2006 | 20.76 | 20.98 | 20.69 | 20.77 | 489,550 | +0.00(+0.00%) |
Dec 28, 2006 | 21.15 | 21.33 | 20.66 | 20.77 | 707,196 | -0.37(-1.73%) |
Dec 27, 2006 | 21.06 | 21.25 | 21.05 | 21.14 | 435,783 | +0.27(+1.29%) |
Dec 26, 2006 | 20.98 | 21.16 | 20.84 | 20.87 | 475,310 | -0.07(-0.35%) |
Dec 22, 2006 | 21.12 | 21.28 | 20.89 | 20.94 | 392,082 | -0.17(-0.81%) |
Dec 21, 2006 | 21.33 | 21.61 | 21.00 | 21.12 | 623,599 | -0.20(-0.96%) |
Dec 20, 2006 | 21.22 | 21.57 | 21.20 | 21.32 | 517,906 | +0.13(+0.61%) |
Dec 19, 2006 | 21.29 | 21.42 | 21.10 | 21.19 | 310,203 | -0.27(-1.25%) |
Dec 18, 2006 | 22.16 | 22.22 | 21.31 | 21.46 | 546,263 | -0.73(-3.27%) |
Dec 15, 2006 | 22.30 | 22.60 | 22.04 | 22.18 | 767,714 | +0.00(+0.00%) |
Dec 14, 2006 | 21.73 | 22.37 | 21.73 | 22.18 | 502,194 | +0.46(+2.10%) |
Dec 13, 2006 | 21.87 | 21.92 | 21.69 | 21.73 | 558,293 | -0.11(-0.52%) |
Dec 12, 2006 | 22.00 | 22.17 | 21.77 | 21.84 | 627,036 | -0.16(-0.74%) |
Dec 11, 2006 | 22.16 | 22.24 | 21.99 | 22.00 | 468,558 | -0.17(-0.77%) |
Dec 08, 2006 | 22.39 | 22.39 | 21.94 | 22.17 | 475,310 | -0.25(-1.13%) |
Dec 07, 2006 | 22.64 | 23.03 | 22.39 | 22.43 | 407,426 | -0.15(-0.69%) |
Dec 06, 2006 | 22.40 | 22.85 | 22.40 | 22.58 | 382,261 | +0.29(+1.32%) |
Dec 05, 2006 | 22.20 | 22.57 | 22.06 | 22.29 | 499,493 | -0.07(-0.33%) |
Dec 04, 2006 | 22.14 | 22.61 | 22.00 | 22.36 | 607,641 | +0.21(+0.96%) |
Dec 01, 2006 | 21.89 | 22.56 | 21.65 | 22.15 | 564,799 | -0.30(-1.34%) |
Nov 30, 2006 | 22.57 | 22.61 | 22.17 | 22.45 | 391,713 | -0.20(-0.86%) |
Nov 29, 2006 | 22.20 | 22.74 | 22.20 | 22.65 | 485,253 | +0.00(+0.00%) |
Nov 28, 2006 | 22.27 | 22.74 | 22.14 | 22.65 | 520,116 | +0.27(+1.20%) |
Nov 27, 2006 | 22.89 | 22.92 | 22.30 | 22.38 | 595,979 | -0.62(-2.69%) |
Nov 24, 2006 | 23.14 | 23.37 | 22.97 | 23.00 | 158,723 | -0.26(-1.12%) |
Nov 22, 2006 | 23.42 | 23.58 | 23.10 | 23.26 | 371,827 | -0.09(-0.38%) |
Nov 21, 2006 | 23.36 | 23.43 | 23.06 | 23.35 | 362,497 | -0.02(-0.10%) |
Nov 20, 2006 | 23.01 | 23.55 | 22.92 | 23.37 | 561,239 | +0.29(+1.23%) |
Nov 17, 2006 | 23.28 | 23.28 | 22.78 | 23.09 | 449,040 | -0.20(-0.84%) |
Nov 16, 2006 | 23.65 | 23.76 | 23.17 | 23.28 | 610,955 | -0.15(-0.66%) |
Nov 15, 2006 | 22.87 | 23.62 | 22.79 | 23.44 | 1,122,970 | +0.68(+2.97%) |
Nov 14, 2006 | 22.21 | 22.78 | 21.76 | 22.76 | 964,492 | +0.56(+2.53%) |
Nov 13, 2006 | 21.38 | 22.38 | 21.38 | 22.20 | 1,164,338 | +0.76(+3.53%) |
Nov 10, 2006 | 21.27 | 21.46 | 21.11 | 21.44 | 410,004 | +0.22(+1.04%) |
Nov 09, 2006 | 21.57 | 21.57 | 21.10 | 21.22 | 737,148 | -0.34(-1.59%) |
Nov 08, 2006 | 21.57 | 21.88 | 21.43 | 21.56 | 717,016 | -0.27(-1.23%) |
Nov 07, 2006 | 21.64 | 22.04 | 21.64 | 21.83 | 827,987 | +0.15(+0.68%) |
Nov 06, 2006 | 21.67 | 21.81 | 21.47 | 21.69 | 1,018,505 | +0.20(+0.95%) |
Nov 03, 2006 | 21.99 | 22.26 | 21.40 | 21.48 | 724,627 | -0.20(-0.90%) |
Nov 02, 2006 | 21.60 | 22.12 | 21.42 | 21.68 | 1,476,875 | -0.73(-3.27%) |