Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.65 | 22.36 | 21.60 | 22.32 | 1,207,174 | +0.67(+3.09%) |
Jan 30, 2007 | 21.47 | 21.73 | 21.47 | 21.65 | 692,741 | +0.18(+0.86%) |
Jan 29, 2007 | 21.53 | 21.53 | 21.37 | 21.47 | 817,888 | +0.01(+0.07%) |
Jan 26, 2007 | 21.58 | 21.58 | 21.42 | 21.45 | 987,613 | -0.06(-0.27%) |
Jan 25, 2007 | 21.54 | 21.58 | 21.37 | 21.51 | 1,369,977 | -0.03(-0.15%) |
Jan 24, 2007 | 21.66 | 22.04 | 21.46 | 21.54 | 1,509,245 | -0.12(-0.53%) |
Jan 23, 2007 | 21.37 | 21.81 | 21.33 | 21.66 | 1,559,082 | +0.29(+1.35%) |
Jan 22, 2007 | 21.36 | 21.46 | 21.26 | 21.37 | 1,853,954 | +0.07(+0.32%) |
Jan 19, 2007 | 21.01 | 21.46 | 20.93 | 21.30 | 723,751 | +0.29(+1.36%) |
Jan 18, 2007 | 21.49 | 21.54 | 20.98 | 21.02 | 749,500 | -0.44(-2.05%) |
Jan 17, 2007 | 21.58 | 21.67 | 21.42 | 21.46 | 779,956 | -0.05(-0.25%) |
Jan 16, 2007 | 21.42 | 21.63 | 21.40 | 21.51 | 1,312,941 | +0.18(+0.86%) |
Jan 12, 2007 | 21.13 | 21.40 | 21.11 | 21.33 | 957,710 | +0.20(+0.94%) |
Jan 11, 2007 | 20.75 | 21.17 | 20.75 | 21.13 | 1,237,908 | +0.48(+2.33%) |
Jan 10, 2007 | 20.65 | 20.69 | 20.51 | 20.65 | 498,928 | -0.04(-0.17%) |
Jan 09, 2007 | 20.73 | 20.79 | 20.54 | 20.68 | 840,038 | -0.05(-0.26%) |
Jan 08, 2007 | 20.65 | 20.84 | 20.42 | 20.74 | 840,869 | +0.09(+0.44%) |
Jan 05, 2007 | 21.15 | 21.15 | 20.62 | 20.65 | 888,491 | -0.55(-2.61%) |
Jan 04, 2007 | 21.18 | 21.27 | 21.07 | 21.20 | 740,363 | -0.04(-0.17%) |
Jan 03, 2007 | 21.40 | 21.57 | 21.07 | 21.24 | 983,736 | -0.02(-0.09%) |
Dec 29, 2006 | 21.38 | 21.49 | 21.21 | 21.26 | 312,038 | -0.18(-0.84%) |
Dec 28, 2006 | 21.46 | 21.56 | 21.43 | 21.44 | 418,358 | -0.09(-0.40%) |
Dec 27, 2006 | 21.50 | 21.55 | 21.40 | 21.52 | 473,179 | +0.02(+0.10%) |
Dec 26, 2006 | 21.07 | 21.54 | 21.07 | 21.50 | 405,898 | +0.43(+2.02%) |
Dec 22, 2006 | 21.35 | 21.40 | 21.07 | 21.07 | 618,261 | -0.31(-1.45%) |
Dec 21, 2006 | 21.74 | 21.76 | 21.31 | 21.39 | 618,261 | -0.30(-1.37%) |
Dec 20, 2006 | 21.62 | 21.78 | 21.58 | 21.68 | 558,456 | +0.09(+0.43%) |
Dec 19, 2006 | 21.65 | 21.67 | 21.44 | 21.59 | 1,013,085 | -0.10(-0.47%) |
Dec 18, 2006 | 21.88 | 21.98 | 21.68 | 21.69 | 483,700 | -0.14(-0.65%) |
Dec 15, 2006 | 21.95 | 22.07 | 21.80 | 21.83 | 1,060,431 | -0.09(-0.41%) |
Dec 14, 2006 | 21.86 | 22.13 | 21.86 | 21.92 | 684,711 | +0.02(+0.10%) |
Dec 13, 2006 | 22.10 | 22.13 | 21.88 | 21.90 | 513,879 | -0.09(-0.43%) |
Dec 12, 2006 | 22.06 | 22.09 | 21.86 | 21.99 | 441,061 | -0.11(-0.51%) |
Dec 11, 2006 | 22.31 | 22.36 | 22.09 | 22.10 | 272,444 | -0.20(-0.89%) |
Dec 08, 2006 | 22.34 | 22.52 | 22.24 | 22.30 | 408,667 | -0.03(-0.13%) |
Dec 07, 2006 | 22.31 | 22.43 | 22.23 | 22.33 | 334,188 | -0.03(-0.13%) |
Dec 06, 2006 | 22.25 | 22.44 | 22.25 | 22.36 | 329,204 | -0.01(-0.05%) |
Dec 05, 2006 | 22.33 | 22.48 | 22.30 | 22.37 | 708,246 | +0.05(+0.24%) |
Dec 04, 2006 | 21.96 | 22.36 | 21.94 | 22.32 | 893,198 | +0.41(+1.86%) |
Dec 01, 2006 | 21.74 | 22.14 | 21.61 | 21.91 | 949,681 | -0.15(-0.69%) |
Nov 30, 2006 | 22.11 | 22.16 | 21.93 | 22.06 | 1,586,216 | -0.03(-0.11%) |
Nov 29, 2006 | 21.86 | 22.13 | 21.86 | 22.09 | 553,473 | +0.31(+1.41%) |
Nov 28, 2006 | 22.03 | 22.05 | 21.77 | 21.78 | 815,396 | -0.37(-1.66%) |
Nov 27, 2006 | 22.66 | 22.75 | 22.15 | 22.15 | 913,133 | -0.61(-2.67%) |
Nov 24, 2006 | 22.58 | 22.75 | 22.57 | 22.75 | 158,372 | +0.08(+0.37%) |
Nov 22, 2006 | 22.57 | 22.70 | 22.48 | 22.67 | 743,963 | +0.09(+0.42%) |
Nov 21, 2006 | 22.33 | 22.59 | 22.31 | 22.58 | 475,671 | +0.25(+1.10%) |
Nov 20, 2006 | 22.17 | 22.42 | 22.17 | 22.33 | 744,793 | +0.13(+0.59%) |
Nov 17, 2006 | 22.19 | 22.21 | 22.07 | 22.20 | 516,094 | -0.05(-0.24%) |
Nov 16, 2006 | 22.23 | 22.31 | 22.13 | 22.26 | 539,075 | +0.09(+0.41%) |
Nov 15, 2006 | 22.14 | 22.27 | 22.07 | 22.17 | 864,957 | +0.03(+0.13%) |
Nov 14, 2006 | 21.98 | 22.18 | 21.89 | 22.14 | 925,869 | +0.21(+0.94%) |
Nov 13, 2006 | 21.74 | 22.07 | 21.73 | 21.93 | 535,753 | +0.19(+0.86%) |
Nov 10, 2006 | 21.77 | 21.93 | 21.66 | 21.74 | 637,643 | +0.01(+0.07%) |
Nov 09, 2006 | 21.94 | 22.03 | 21.72 | 21.73 | 442,169 | -0.17(-0.76%) |
Nov 08, 2006 | 21.76 | 21.94 | 21.73 | 21.89 | 670,868 | +0.08(+0.35%) |
Nov 07, 2006 | 21.76 | 21.87 | 21.69 | 21.82 | 1,454,701 | +0.04(+0.18%) |
Nov 06, 2006 | 21.87 | 21.93 | 21.71 | 21.78 | 1,367,762 | -0.09(-0.41%) |
Nov 03, 2006 | 21.86 | 22.07 | 21.74 | 21.87 | 652,594 | +0.10(+0.45%) |
Nov 02, 2006 | 21.96 | 21.97 | 21.76 | 21.77 | 641,519 | -0.28(-1.28%) |