Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.96 | 21.21 | 20.58 | 21.07 | 859,819 | +0.06(+0.29%) |
Jan 30, 2007 | 20.51 | 21.01 | 20.51 | 21.01 | 800,008 | +0.70(+3.44%) |
Jan 29, 2007 | 20.36 | 20.72 | 20.29 | 20.31 | 638,196 | -0.49(-2.35%) |
Jan 26, 2007 | 20.79 | 21.00 | 20.59 | 20.80 | 467,331 | +0.09(+0.45%) |
Jan 25, 2007 | 21.22 | 21.26 | 20.67 | 20.71 | 861,597 | -0.54(-2.53%) |
Jan 24, 2007 | 20.98 | 21.29 | 20.73 | 21.24 | 974,106 | +0.22(+1.06%) |
Jan 23, 2007 | 20.04 | 21.06 | 19.97 | 21.02 | 2,024,188 | +1.02(+5.10%) |
Jan 22, 2007 | 20.09 | 20.23 | 19.82 | 20.00 | 725,972 | +0.28(+1.44%) |
Jan 19, 2007 | 19.60 | 19.85 | 19.49 | 19.72 | 1,202,842 | +0.30(+1.53%) |
Jan 18, 2007 | 19.78 | 20.10 | 19.24 | 19.42 | 1,891,150 | +0.11(+0.54%) |
Jan 17, 2007 | 19.28 | 19.50 | 19.18 | 19.31 | 1,099,385 | -0.08(-0.41%) |
Jan 16, 2007 | 19.73 | 19.75 | 19.26 | 19.39 | 1,191,364 | -0.43(-2.15%) |
Jan 12, 2007 | 19.64 | 19.83 | 19.49 | 19.82 | 1,616,990 | +0.51(+2.63%) |
Jan 11, 2007 | 19.50 | 19.77 | 19.29 | 19.31 | 2,115,521 | +0.00(+0.00%) |
Jan 10, 2007 | 19.50 | 19.54 | 19.30 | 19.31 | 1,848,959 | -0.33(-1.70%) |
Jan 09, 2007 | 20.07 | 20.08 | 19.60 | 19.65 | 1,567,202 | -0.71(-3.46%) |
Jan 08, 2007 | 20.41 | 20.61 | 20.22 | 20.35 | 1,705,252 | -0.21(-1.02%) |
Jan 05, 2007 | 20.49 | 20.89 | 20.44 | 20.56 | 636,256 | -0.50(-2.38%) |
Jan 04, 2007 | 21.17 | 21.34 | 21.00 | 21.06 | 567,231 | -0.73(-3.35%) |
Jan 03, 2007 | 22.57 | 22.58 | 21.69 | 21.79 | 794,997 | -1.03(-4.53%) |
Dec 29, 2006 | 22.71 | 22.87 | 22.64 | 22.83 | 456,662 | +0.09(+0.41%) |
Dec 28, 2006 | 22.88 | 22.89 | 22.70 | 22.73 | 375,999 | -0.07(-0.33%) |
Dec 27, 2006 | 22.92 | 22.94 | 22.63 | 22.81 | 376,807 | +0.32(+1.40%) |
Dec 26, 2006 | 22.46 | 22.68 | 22.19 | 22.49 | 319,259 | +0.19(+0.83%) |
Dec 22, 2006 | 22.85 | 22.86 | 22.13 | 22.31 | 443,245 | -0.15(-0.69%) |
Dec 21, 2006 | 22.57 | 22.77 | 22.37 | 22.46 | 788,531 | +0.38(+1.74%) |
Dec 20, 2006 | 22.27 | 22.27 | 21.93 | 22.08 | 422,554 | +0.28(+1.28%) |
Dec 19, 2006 | 21.78 | 21.89 | 21.63 | 21.80 | 560,604 | +0.17(+0.77%) |
Dec 18, 2006 | 22.31 | 22.31 | 21.59 | 21.63 | 380,525 | -0.56(-2.54%) |
Dec 15, 2006 | 22.04 | 22.30 | 21.97 | 22.20 | 624,456 | +0.25(+1.13%) |
Dec 14, 2006 | 21.87 | 22.02 | 21.79 | 21.95 | 489,154 | +0.23(+1.05%) |
Dec 13, 2006 | 21.66 | 21.89 | 21.53 | 21.72 | 529,728 | -0.16(-0.73%) |
Dec 12, 2006 | 21.99 | 22.18 | 21.78 | 21.88 | 561,735 | -0.56(-2.48%) |
Dec 11, 2006 | 22.25 | 22.53 | 22.20 | 22.44 | 312,793 | -0.11(-0.49%) |
Dec 08, 2006 | 22.70 | 22.88 | 22.38 | 22.55 | 311,662 | -0.07(-0.30%) |
Dec 07, 2006 | 22.74 | 22.81 | 22.44 | 22.62 | 504,511 | +0.32(+1.41%) |
Dec 06, 2006 | 22.58 | 22.72 | 22.30 | 22.30 | 1,209,793 | -0.41(-1.80%) |
Dec 05, 2006 | 22.30 | 22.72 | 22.15 | 22.71 | 719,345 | +0.55(+2.48%) |
Dec 04, 2006 | 21.94 | 22.16 | 21.81 | 22.16 | 505,643 | +0.36(+1.65%) |
Dec 01, 2006 | 21.80 | 22.26 | 21.70 | 21.80 | 1,136,403 | -0.01(-0.03%) |
Nov 30, 2006 | 21.56 | 21.96 | 21.56 | 21.81 | 700,916 | +0.22(+1.03%) |
Nov 29, 2006 | 21.25 | 21.63 | 21.16 | 21.58 | 1,079,987 | +0.20(+0.93%) |
Nov 28, 2006 | 20.91 | 21.42 | 20.83 | 21.39 | 748,765 | +0.41(+1.98%) |
Nov 27, 2006 | 21.40 | 21.53 | 20.97 | 20.97 | 357,409 | -0.38(-1.80%) |
Nov 24, 2006 | 21.37 | 21.61 | 21.35 | 21.35 | 247,648 | -0.26(-1.20%) |
Nov 22, 2006 | 21.77 | 21.81 | 21.35 | 21.61 | 1,011,124 | +0.31(+1.45%) |
Nov 21, 2006 | 21.34 | 21.40 | 21.06 | 21.31 | 586,791 | +0.88(+4.33%) |
Nov 20, 2006 | 20.66 | 20.66 | 20.40 | 20.42 | 1,020,500 | +0.42(+2.10%) |
Nov 17, 2006 | 19.92 | 20.10 | 19.81 | 20.00 | 1,449,682 | -0.69(-3.32%) |
Nov 16, 2006 | 21.46 | 21.50 | 20.59 | 20.69 | 1,536,812 | -0.80(-3.71%) |
Nov 15, 2006 | 21.56 | 21.61 | 21.31 | 21.48 | 1,299,994 | -0.40(-1.84%) |
Nov 14, 2006 | 21.81 | 21.91 | 21.62 | 21.89 | 433,223 | +0.41(+1.93%) |
Nov 13, 2006 | 21.37 | 21.55 | 21.32 | 21.47 | 454,884 | -0.19(-0.86%) |
Nov 10, 2006 | 21.90 | 21.93 | 21.50 | 21.66 | 494,004 | -0.46(-2.07%) |
Nov 09, 2006 | 22.08 | 22.33 | 22.04 | 22.12 | 554,946 | -0.23(-1.02%) |
Nov 08, 2006 | 22.03 | 22.41 | 21.95 | 22.34 | 558,179 | +0.35(+1.57%) |
Nov 07, 2006 | 22.12 | 22.26 | 21.85 | 22.00 | 1,753,585 | +0.41(+1.89%) |
Nov 06, 2006 | 21.53 | 21.63 | 21.39 | 21.59 | 606,351 | +0.46(+2.20%) |
Nov 03, 2006 | 21.16 | 21.19 | 20.91 | 21.13 | 402,509 | +0.34(+1.64%) |
Nov 02, 2006 | 20.79 | 20.90 | 20.54 | 20.79 | 442,922 | -0.17(-0.80%) |