Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.39 | 22.39 | 21.46 | 22.08 | 4,677,856 | -0.30(-1.32%) |
Jan 30, 2007 | 22.08 | 22.76 | 21.96 | 22.38 | 3,292,157 | +0.30(+1.34%) |
Jan 29, 2007 | 22.14 | 22.41 | 21.84 | 22.08 | 4,368,171 | -0.05(-0.21%) |
Jan 26, 2007 | 21.59 | 22.31 | 21.53 | 22.13 | 4,806,765 | +0.66(+3.06%) |
Jan 25, 2007 | 21.51 | 22.07 | 21.36 | 21.48 | 3,293,994 | -0.27(-1.23%) |
Jan 24, 2007 | 21.35 | 21.93 | 21.28 | 21.74 | 3,539,878 | +0.55(+2.62%) |
Jan 23, 2007 | 21.37 | 21.56 | 21.18 | 21.19 | 2,534,158 | -0.18(-0.86%) |
Jan 22, 2007 | 22.64 | 22.64 | 21.23 | 21.37 | 3,712,755 | -0.24(-1.11%) |
Jan 19, 2007 | 21.62 | 21.81 | 21.45 | 21.61 | 3,848,368 | -0.20(-0.93%) |
Jan 18, 2007 | 22.32 | 22.41 | 21.77 | 21.82 | 3,719,065 | -0.61(-2.72%) |
Jan 17, 2007 | 22.70 | 22.77 | 22.35 | 22.43 | 4,135,172 | -0.30(-1.34%) |
Jan 16, 2007 | 22.66 | 22.83 | 22.43 | 22.73 | 2,953,782 | +0.07(+0.33%) |
Jan 12, 2007 | 22.73 | 22.91 | 22.49 | 22.66 | 2,554,680 | -0.08(-0.37%) |
Jan 11, 2007 | 22.69 | 22.82 | 22.46 | 22.74 | 3,394,319 | +0.14(+0.61%) |
Jan 10, 2007 | 22.34 | 22.69 | 22.11 | 22.60 | 3,033,406 | +0.04(+0.16%) |
Jan 09, 2007 | 22.59 | 22.76 | 22.43 | 22.57 | 2,994,846 | +0.00(+0.00%) |
Jan 08, 2007 | 22.57 | 22.82 | 22.45 | 22.57 | 3,213,888 | -0.16(-0.69%) |
Jan 05, 2007 | 22.72 | 22.75 | 22.36 | 22.72 | 3,969,256 | +0.01(+0.04%) |
Jan 04, 2007 | 22.39 | 22.76 | 22.03 | 22.71 | 4,499,084 | +0.47(+2.12%) |
Jan 03, 2007 | 22.40 | 22.69 | 22.03 | 22.24 | 5,843,213 | +0.02(+0.08%) |
Dec 29, 2006 | 22.18 | 22.46 | 22.17 | 22.22 | 2,708,681 | -0.05(-0.21%) |
Dec 28, 2006 | 22.30 | 22.45 | 22.18 | 22.27 | 2,023,369 | -0.05(-0.21%) |
Dec 27, 2006 | 22.33 | 22.57 | 22.26 | 22.32 | 2,064,747 | -0.01(-0.04%) |
Dec 26, 2006 | 23.00 | 23.00 | 22.26 | 22.33 | 2,385,002 | -0.05(-0.21%) |
Dec 22, 2006 | 22.26 | 22.54 | 22.18 | 22.37 | 2,804,550 | -0.10(-0.45%) |
Dec 21, 2006 | 22.84 | 22.87 | 22.27 | 22.47 | 4,181,031 | -0.27(-1.18%) |
Dec 20, 2006 | 22.88 | 23.04 | 22.69 | 22.74 | 1,414,911 | -0.19(-0.85%) |
Dec 19, 2006 | 23.15 | 23.16 | 22.59 | 22.93 | 2,717,822 | -0.05(-0.20%) |
Dec 18, 2006 | 23.33 | 23.66 | 22.65 | 22.98 | 2,784,636 | -0.47(-2.01%) |
Dec 15, 2006 | 23.45 | 23.85 | 23.32 | 23.45 | 4,829,426 | +0.03(+0.12%) |
Dec 14, 2006 | 23.39 | 23.93 | 23.30 | 23.42 | 2,736,016 | +0.14(+0.60%) |
Dec 13, 2006 | 23.44 | 23.47 | 23.10 | 23.29 | 1,992,807 | -0.13(-0.55%) |
Dec 12, 2006 | 23.50 | 23.54 | 23.10 | 23.42 | 4,086,845 | +0.04(+0.16%) |
Dec 11, 2006 | 23.37 | 23.60 | 23.21 | 23.38 | 2,401,589 | -0.12(-0.51%) |
Dec 08, 2006 | 23.48 | 23.76 | 23.34 | 23.50 | 2,774,968 | -0.02(-0.08%) |
Dec 07, 2006 | 23.66 | 23.88 | 23.42 | 23.52 | 2,970,057 | -0.10(-0.43%) |
Dec 06, 2006 | 23.63 | 23.75 | 23.29 | 23.62 | 3,254,676 | +0.01(+0.04%) |
Dec 05, 2006 | 23.42 | 23.62 | 22.64 | 23.61 | 4,694,406 | +0.21(+0.91%) |
Dec 04, 2006 | 23.10 | 23.93 | 23.06 | 23.40 | 4,199,190 | +0.07(+0.32%) |
Dec 01, 2006 | 23.67 | 24.03 | 23.06 | 23.32 | 6,367,555 | -0.79(-3.26%) |
Nov 30, 2006 | 22.32 | 24.74 | 22.18 | 24.11 | 14,579,124 | +1.68(+7.50%) |
Nov 29, 2006 | 21.49 | 22.71 | 21.39 | 22.43 | 5,507,775 | +1.03(+4.84%) |
Nov 28, 2006 | 21.15 | 21.66 | 21.04 | 21.39 | 3,105,311 | +0.11(+0.52%) |
Nov 27, 2006 | 22.08 | 22.08 | 21.07 | 21.28 | 3,285,987 | -0.90(-4.04%) |
Nov 24, 2006 | 21.96 | 22.23 | 21.93 | 22.18 | 1,500,488 | +0.00(+0.00%) |
Nov 22, 2006 | 21.47 | 22.29 | 21.41 | 22.18 | 4,602,559 | +0.66(+3.05%) |
Nov 21, 2006 | 21.32 | 21.55 | 21.18 | 21.52 | 2,068,506 | +0.18(+0.82%) |
Nov 20, 2006 | 21.44 | 21.53 | 21.17 | 21.35 | 2,404,447 | -0.22(-1.03%) |
Nov 17, 2006 | 21.78 | 21.79 | 21.45 | 21.57 | 2,257,036 | -0.15(-0.68%) |
Nov 16, 2006 | 21.89 | 21.89 | 21.68 | 21.72 | 2,708,788 | -0.01(-0.04%) |
Nov 15, 2006 | 21.70 | 21.87 | 21.63 | 21.72 | 3,910,866 | -0.04(-0.17%) |
Nov 14, 2006 | 21.03 | 21.84 | 21.03 | 21.76 | 4,478,287 | +0.65(+3.06%) |
Nov 13, 2006 | 20.56 | 21.17 | 20.33 | 21.11 | 4,488,644 | +0.78(+3.82%) |
Nov 10, 2006 | 19.88 | 20.59 | 19.82 | 20.34 | 3,838,832 | +0.49(+2.47%) |
Nov 09, 2006 | 19.92 | 20.09 | 19.75 | 19.85 | 3,204,441 | -0.03(-0.14%) |
Nov 08, 2006 | 20.09 | 20.14 | 19.66 | 19.88 | 3,117,339 | -0.28(-1.38%) |
Nov 07, 2006 | 20.00 | 20.21 | 19.92 | 20.15 | 2,509,621 | +0.09(+0.46%) |
Nov 06, 2006 | 20.33 | 20.43 | 19.89 | 20.06 | 2,847,636 | +0.30(+1.50%) |
Nov 03, 2006 | 19.53 | 19.77 | 19.33 | 19.77 | 2,389,584 | +0.23(+1.18%) |
Nov 02, 2006 | 19.05 | 19.67 | 19.04 | 19.53 | 2,755,863 | +0.37(+1.93%) |