Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.57 | 20.75 | 20.49 | 20.55 | 174,750 | -0.06(-0.29%) |
Jan 30, 2007 | 20.37 | 20.77 | 20.37 | 20.61 | 379,650 | +0.33(+1.61%) |
Jan 29, 2007 | 20.93 | 20.93 | 20.19 | 20.29 | 491,100 | -0.71(-3.40%) |
Jan 26, 2007 | 21.03 | 21.13 | 20.81 | 21.00 | 309,150 | -0.03(-0.13%) |
Jan 25, 2007 | 21.11 | 21.26 | 21.00 | 21.03 | 292,200 | -0.14(-0.66%) |
Jan 24, 2007 | 21.10 | 21.35 | 21.05 | 21.17 | 199,650 | +0.07(+0.32%) |
Jan 23, 2007 | 20.91 | 21.27 | 20.77 | 21.10 | 190,500 | +0.19(+0.92%) |
Jan 22, 2007 | 21.30 | 21.39 | 20.80 | 20.91 | 530,100 | -0.36(-1.69%) |
Jan 19, 2007 | 20.77 | 21.36 | 20.77 | 21.27 | 351,900 | +0.50(+2.41%) |
Jan 18, 2007 | 22.60 | 22.60 | 19.25 | 20.77 | 1,423,050 | -1.83(-8.08%) |
Jan 17, 2007 | 23.03 | 23.05 | 22.52 | 22.59 | 721,200 | -0.42(-1.83%) |
Jan 16, 2007 | 22.91 | 23.17 | 22.79 | 23.01 | 257,550 | +0.11(+0.49%) |
Jan 12, 2007 | 22.90 | 23.09 | 22.83 | 22.90 | 243,750 | +0.03(+0.15%) |
Jan 11, 2007 | 22.63 | 23.00 | 22.63 | 22.87 | 468,600 | +0.21(+0.91%) |
Jan 10, 2007 | 22.50 | 22.76 | 22.05 | 22.66 | 367,800 | +0.05(+0.24%) |
Jan 09, 2007 | 22.00 | 22.73 | 22.00 | 22.61 | 642,600 | +1.02(+4.73%) |
Jan 08, 2007 | 22.13 | 22.13 | 21.47 | 21.59 | 313,200 | -0.51(-2.32%) |
Jan 05, 2007 | 22.13 | 22.43 | 22.07 | 22.10 | 252,000 | -0.07(-0.30%) |
Jan 04, 2007 | 22.33 | 22.33 | 21.81 | 22.17 | 227,100 | -0.19(-0.86%) |
Jan 03, 2007 | 21.81 | 22.57 | 21.75 | 22.36 | 280,950 | +0.69(+3.17%) |
Dec 29, 2006 | 22.03 | 22.06 | 21.53 | 21.67 | 105,150 | -0.40(-1.81%) |
Dec 28, 2006 | 22.00 | 22.17 | 21.87 | 22.07 | 120,750 | +0.01(+0.03%) |
Dec 27, 2006 | 21.99 | 22.26 | 21.79 | 22.07 | 264,450 | +0.09(+0.39%) |
Dec 26, 2006 | 21.90 | 22.03 | 21.77 | 21.98 | 117,750 | +0.01(+0.06%) |
Dec 22, 2006 | 21.83 | 22.06 | 21.76 | 21.97 | 181,500 | +0.21(+0.95%) |
Dec 21, 2006 | 21.83 | 22.13 | 21.72 | 21.76 | 115,950 | -0.14(-0.64%) |
Dec 20, 2006 | 21.95 | 22.05 | 21.86 | 21.90 | 114,900 | +0.05(+0.24%) |
Dec 19, 2006 | 21.55 | 22.07 | 21.35 | 21.85 | 264,300 | +0.16(+0.74%) |
Dec 18, 2006 | 21.74 | 22.01 | 21.67 | 21.69 | 171,900 | +0.03(+0.15%) |
Dec 15, 2006 | 21.69 | 21.97 | 21.61 | 21.65 | 240,600 | +0.02(+0.09%) |
Dec 14, 2006 | 22.20 | 22.27 | 21.61 | 21.63 | 416,400 | -0.59(-2.64%) |
Dec 13, 2006 | 22.39 | 22.54 | 22.15 | 22.22 | 242,400 | -0.17(-0.74%) |
Dec 12, 2006 | 22.65 | 22.78 | 22.27 | 22.39 | 287,400 | -0.22(-0.97%) |
Dec 11, 2006 | 22.67 | 22.89 | 22.53 | 22.61 | 329,850 | +0.05(+0.21%) |
Dec 08, 2006 | 22.47 | 22.65 | 22.21 | 22.56 | 164,400 | +0.12(+0.53%) |
Dec 07, 2006 | 22.65 | 22.75 | 22.32 | 22.44 | 418,200 | -0.23(-1.00%) |
Dec 06, 2006 | 22.53 | 23.07 | 22.51 | 22.67 | 390,300 | +0.17(+0.74%) |
Dec 05, 2006 | 22.72 | 22.77 | 22.20 | 22.50 | 551,550 | -0.22(-0.97%) |
Dec 04, 2006 | 22.43 | 22.90 | 22.40 | 22.72 | 282,600 | +0.41(+1.85%) |
Dec 01, 2006 | 22.21 | 22.76 | 21.95 | 22.31 | 465,750 | -0.35(-1.56%) |
Nov 30, 2006 | 22.07 | 22.87 | 22.07 | 22.66 | 366,300 | +0.62(+2.81%) |
Nov 29, 2006 | 22.67 | 22.73 | 21.89 | 22.04 | 414,300 | -0.63(-2.76%) |
Nov 28, 2006 | 22.34 | 22.67 | 22.24 | 22.67 | 471,450 | +0.33(+1.49%) |
Nov 27, 2006 | 22.41 | 22.54 | 22.26 | 22.33 | 568,350 | -0.16(-0.71%) |
Nov 24, 2006 | 22.35 | 22.57 | 22.33 | 22.49 | 90,150 | +0.13(+0.57%) |
Nov 22, 2006 | 22.41 | 22.58 | 22.31 | 22.37 | 244,800 | -0.04(-0.18%) |
Nov 21, 2006 | 22.25 | 22.44 | 22.08 | 22.41 | 470,100 | +0.17(+0.75%) |
Nov 20, 2006 | 22.53 | 22.59 | 21.96 | 22.24 | 609,000 | -0.43(-1.91%) |
Nov 17, 2006 | 22.53 | 22.72 | 22.24 | 22.67 | 390,900 | +0.14(+0.62%) |
Nov 16, 2006 | 22.69 | 22.73 | 22.46 | 22.53 | 356,250 | -0.19(-0.85%) |
Nov 15, 2006 | 23.00 | 23.11 | 22.65 | 22.73 | 444,900 | -0.28(-1.22%) |
Nov 14, 2006 | 22.47 | 23.07 | 22.45 | 23.01 | 609,600 | +0.52(+2.31%) |
Nov 13, 2006 | 22.67 | 22.69 | 22.21 | 22.49 | 724,950 | +0.35(+1.57%) |
Nov 10, 2006 | 23.00 | 23.41 | 21.89 | 22.14 | 792,750 | -0.31(-1.37%) |
Nov 09, 2006 | 23.37 | 23.40 | 22.36 | 22.45 | 1,165,200 | -0.79(-3.41%) |
Nov 08, 2006 | 25.47 | 25.47 | 23.13 | 23.24 | 1,921,950 | -2.81(-10.80%) |
Nov 07, 2006 | 26.08 | 26.15 | 25.70 | 26.05 | 347,250 | -0.13(-0.48%) |
Nov 06, 2006 | 25.43 | 26.29 | 25.27 | 26.18 | 546,450 | +0.84(+3.31%) |
Nov 03, 2006 | 25.73 | 25.85 | 25.17 | 25.34 | 304,500 | -0.34(-1.32%) |
Nov 02, 2006 | 25.47 | 26.15 | 25.33 | 25.68 | 437,700 | +0.53(+2.12%) |