Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.65 | 20.84 | 20.40 | 20.73 | 53,000 | +0.01(+0.05%) |
Jan 30, 2007 | 20.81 | 20.96 | 20.60 | 20.72 | 69,300 | -0.09(-0.43%) |
Jan 29, 2007 | 21.05 | 21.09 | 20.75 | 20.81 | 50,600 | -0.25(-1.19%) |
Jan 26, 2007 | 20.99 | 21.06 | 20.90 | 21.06 | 42,000 | +0.17(+0.81%) |
Jan 25, 2007 | 20.90 | 21.01 | 20.82 | 20.89 | 58,700 | -0.02(-0.10%) |
Jan 24, 2007 | 20.86 | 21.02 | 20.75 | 20.91 | 84,100 | -0.08(-0.38%) |
Jan 23, 2007 | 20.82 | 21.03 | 20.82 | 20.99 | 38,200 | +0.12(+0.57%) |
Jan 22, 2007 | 21.05 | 21.10 | 20.80 | 20.87 | 49,000 | -0.18(-0.86%) |
Jan 19, 2007 | 21.10 | 21.23 | 20.97 | 21.05 | 36,800 | +0.02(+0.10%) |
Jan 18, 2007 | 21.05 | 21.20 | 20.95 | 21.03 | 21,200 | -0.08(-0.38%) |
Jan 17, 2007 | 21.20 | 21.31 | 20.90 | 21.11 | 38,000 | -0.14(-0.66%) |
Jan 16, 2007 | 21.20 | 21.40 | 21.20 | 21.25 | 47,200 | -0.20(-0.93%) |
Jan 12, 2007 | 21.30 | 21.46 | 21.26 | 21.45 | 42,400 | +0.13(+0.61%) |
Jan 11, 2007 | 21.12 | 21.36 | 21.12 | 21.32 | 58,300 | +0.09(+0.42%) |
Jan 10, 2007 | 21.01 | 21.30 | 21.01 | 21.23 | 47,900 | +0.03(+0.14%) |
Jan 09, 2007 | 21.32 | 21.36 | 21.10 | 21.20 | 43,400 | -0.07(-0.33%) |
Jan 08, 2007 | 21.20 | 21.30 | 21.05 | 21.27 | 28,300 | +0.24(+1.14%) |
Jan 05, 2007 | 21.10 | 21.18 | 20.92 | 21.03 | 34,700 | -0.19(-0.90%) |
Jan 04, 2007 | 21.08 | 21.25 | 21.08 | 21.22 | 64,700 | +0.06(+0.28%) |
Jan 03, 2007 | 21.25 | 21.32 | 21.13 | 21.16 | 76,200 | -0.02(-0.09%) |
Dec 29, 2006 | 21.28 | 21.31 | 21.11 | 21.18 | 53,500 | -0.10(-0.47%) |
Dec 28, 2006 | 21.45 | 21.45 | 21.18 | 21.28 | 59,800 | -0.17(-0.79%) |
Dec 27, 2006 | 21.40 | 21.55 | 21.30 | 21.45 | 60,100 | -0.52(-2.37%) |
Dec 26, 2006 | 21.94 | 21.98 | 21.87 | 21.97 | 18,800 | +0.03(+0.14%) |
Dec 22, 2006 | 22.28 | 22.28 | 21.91 | 21.94 | 47,000 | -0.20(-0.90%) |
Dec 21, 2006 | 22.25 | 22.50 | 22.08 | 22.14 | 30,700 | -0.21(-0.94%) |
Dec 20, 2006 | 22.37 | 22.50 | 22.25 | 22.35 | 56,300 | +0.00(+0.00%) |
Dec 19, 2006 | 22.10 | 22.37 | 22.06 | 22.35 | 35,600 | +0.22(+0.99%) |
Dec 18, 2006 | 22.30 | 22.37 | 22.13 | 22.13 | 60,700 | -0.17(-0.76%) |
Dec 15, 2006 | 22.13 | 22.38 | 22.13 | 22.30 | 58,900 | +0.17(+0.77%) |
Dec 14, 2006 | 22.17 | 22.37 | 22.10 | 22.13 | 40,200 | -0.07(-0.32%) |
Dec 13, 2006 | 22.17 | 22.35 | 22.05 | 22.20 | 49,100 | +0.13(+0.59%) |
Dec 12, 2006 | 21.90 | 22.10 | 21.90 | 22.07 | 54,100 | +0.04(+0.18%) |
Dec 11, 2006 | 22.00 | 22.10 | 21.99 | 22.03 | 29,200 | -0.06(-0.27%) |
Dec 08, 2006 | 22.05 | 22.19 | 22.05 | 22.09 | 42,100 | +0.09(+0.41%) |
Dec 07, 2006 | 22.15 | 22.24 | 22.00 | 22.00 | 43,600 | -0.18(-0.81%) |
Dec 06, 2006 | 22.24 | 22.35 | 22.07 | 22.18 | 33,900 | -0.04(-0.18%) |
Dec 05, 2006 | 22.10 | 22.30 | 22.02 | 22.22 | 32,700 | +0.17(+0.77%) |
Dec 04, 2006 | 21.80 | 22.09 | 21.80 | 22.05 | 42,100 | +0.26(+1.19%) |
Dec 01, 2006 | 21.80 | 22.15 | 21.79 | 21.79 | 36,400 | -0.20(-0.91%) |
Nov 30, 2006 | 21.93 | 22.00 | 21.73 | 21.99 | 70,200 | +0.20(+0.92%) |
Nov 29, 2006 | 21.90 | 21.95 | 21.64 | 21.79 | 53,600 | -0.11(-0.50%) |
Nov 28, 2006 | 21.45 | 21.90 | 21.45 | 21.90 | 90,100 | +0.31(+1.44%) |
Nov 27, 2006 | 21.60 | 21.77 | 21.30 | 21.59 | 111,800 | -0.08(-0.37%) |
Nov 24, 2006 | 21.65 | 21.74 | 21.62 | 21.67 | 9,900 | -0.07(-0.32%) |
Nov 22, 2006 | 21.54 | 21.80 | 21.52 | 21.74 | 86,900 | +0.20(+0.93%) |
Nov 21, 2006 | 20.99 | 21.55 | 20.95 | 21.54 | 59,600 | +0.56(+2.67%) |
Nov 20, 2006 | 20.94 | 20.98 | 20.78 | 20.98 | 57,900 | +0.08(+0.38%) |
Nov 17, 2006 | 20.65 | 20.90 | 20.40 | 20.90 | 45,600 | +0.21(+1.01%) |
Nov 16, 2006 | 21.05 | 21.11 | 20.52 | 20.69 | 78,900 | -0.26(-1.24%) |
Nov 15, 2006 | 21.06 | 21.15 | 20.87 | 20.95 | 41,000 | -0.12(-0.57%) |
Nov 14, 2006 | 21.10 | 21.17 | 20.85 | 21.07 | 21,500 | +0.07(+0.33%) |
Nov 13, 2006 | 21.15 | 21.28 | 20.98 | 21.00 | 41,400 | -0.35(-1.64%) |
Nov 10, 2006 | 21.79 | 21.82 | 21.17 | 21.35 | 71,200 | -0.40(-1.84%) |
Nov 09, 2006 | 21.73 | 22.07 | 21.60 | 21.75 | 94,900 | -0.23(-1.05%) |
Nov 08, 2006 | 21.40 | 21.98 | 21.36 | 21.98 | 66,600 | +0.58(+2.71%) |
Nov 07, 2006 | 20.98 | 21.52 | 20.85 | 21.40 | 84,000 | +0.49(+2.34%) |
Nov 06, 2006 | 20.55 | 20.99 | 20.55 | 20.91 | 76,100 | +0.40(+1.95%) |
Nov 03, 2006 | 20.50 | 20.60 | 20.38 | 20.51 | 43,100 | +0.05(+0.24%) |
Nov 02, 2006 | 20.38 | 20.50 | 20.26 | 20.46 | 16,500 | +0.08(+0.39%) |