Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.56 | 22.96 | 22.47 | 22.90 | 5,695,002 | +0.13(+0.56%) |
Jan 30, 2007 | 22.56 | 22.83 | 22.44 | 22.77 | 4,768,808 | +0.50(+2.23%) |
Jan 29, 2007 | 22.14 | 22.43 | 22.14 | 22.28 | 4,848,115 | -0.14(-0.64%) |
Jan 26, 2007 | 22.50 | 22.53 | 22.14 | 22.42 | 2,746,478 | -0.19(-0.82%) |
Jan 25, 2007 | 23.14 | 23.17 | 22.47 | 22.60 | 3,307,293 | -0.59(-2.54%) |
Jan 24, 2007 | 22.87 | 23.30 | 22.82 | 23.19 | 5,270,142 | +0.66(+2.93%) |
Jan 23, 2007 | 21.92 | 22.54 | 21.88 | 22.54 | 4,061,654 | +0.94(+4.35%) |
Jan 22, 2007 | 21.82 | 21.85 | 21.49 | 21.60 | 2,330,116 | -0.14(-0.66%) |
Jan 19, 2007 | 21.42 | 21.86 | 21.35 | 21.74 | 5,445,751 | +0.47(+2.19%) |
Jan 18, 2007 | 21.52 | 21.55 | 21.15 | 21.27 | 13,833,416 | -0.07(-0.33%) |
Jan 17, 2007 | 21.01 | 21.40 | 21.00 | 21.34 | 10,800,865 | +0.05(+0.23%) |
Jan 16, 2007 | 21.22 | 21.39 | 21.14 | 21.30 | 3,639,627 | -0.57(-2.60%) |
Jan 12, 2007 | 21.65 | 22.00 | 21.65 | 21.86 | 3,058,986 | +0.05(+0.24%) |
Jan 11, 2007 | 21.30 | 21.89 | 21.27 | 21.81 | 5,515,617 | +0.53(+2.51%) |
Jan 10, 2007 | 20.90 | 21.41 | 20.76 | 21.28 | 5,334,343 | +0.32(+1.52%) |
Jan 09, 2007 | 20.95 | 21.04 | 20.79 | 20.96 | 4,164,564 | -0.05(-0.22%) |
Jan 08, 2007 | 20.79 | 21.02 | 20.68 | 21.01 | 5,315,461 | +0.50(+2.44%) |
Jan 05, 2007 | 20.64 | 20.73 | 20.43 | 20.51 | 5,519,393 | -0.39(-1.86%) |
Jan 04, 2007 | 21.08 | 21.16 | 20.77 | 20.89 | 7,009,233 | -0.72(-3.35%) |
Jan 03, 2007 | 22.24 | 22.24 | 21.41 | 21.62 | 7,692,784 | -0.89(-3.95%) |
Dec 29, 2006 | 22.58 | 22.60 | 22.36 | 22.51 | 771,355 | -0.16(-0.70%) |
Dec 28, 2006 | 22.77 | 22.77 | 22.54 | 22.67 | 2,135,625 | +0.13(+0.56%) |
Dec 27, 2006 | 22.22 | 22.60 | 22.22 | 22.54 | 1,649,397 | +0.47(+2.13%) |
Dec 26, 2006 | 22.03 | 22.28 | 21.91 | 22.07 | 1,060,259 | +0.17(+0.80%) |
Dec 22, 2006 | 22.00 | 22.14 | 21.74 | 21.90 | 1,764,582 | -0.00(-0.01%) |
Dec 21, 2006 | 22.70 | 22.73 | 21.86 | 21.90 | 6,924,261 | -0.68(-3.00%) |
Dec 20, 2006 | 22.82 | 22.92 | 22.57 | 22.58 | 2,689,831 | -0.57(-2.47%) |
Dec 19, 2006 | 22.79 | 23.20 | 22.79 | 23.15 | 2,055,374 | +0.40(+1.76%) |
Dec 18, 2006 | 23.21 | 23.23 | 22.74 | 22.75 | 2,999,506 | -0.62(-2.65%) |
Dec 15, 2006 | 23.92 | 23.93 | 23.24 | 23.37 | 2,722,875 | -0.29(-1.24%) |
Dec 14, 2006 | 23.53 | 23.69 | 23.46 | 23.66 | 4,267,475 | +0.42(+1.81%) |
Dec 13, 2006 | 23.00 | 23.30 | 22.86 | 23.24 | 3,160,008 | +0.52(+2.27%) |
Dec 12, 2006 | 22.89 | 23.00 | 22.56 | 22.72 | 3,723,655 | -0.03(-0.13%) |
Dec 11, 2006 | 22.65 | 22.84 | 22.59 | 22.75 | 2,476,457 | -0.06(-0.28%) |
Dec 08, 2006 | 22.96 | 23.12 | 22.64 | 22.82 | 4,524,278 | -0.40(-1.71%) |
Dec 07, 2006 | 23.45 | 23.66 | 23.17 | 23.21 | 4,533,720 | -0.27(-1.16%) |
Dec 06, 2006 | 23.46 | 23.71 | 23.28 | 23.48 | 3,929,475 | -0.29(-1.24%) |
Dec 05, 2006 | 23.60 | 23.86 | 23.54 | 23.78 | 5,087,925 | +0.50(+2.15%) |
Dec 04, 2006 | 22.93 | 23.37 | 22.79 | 23.28 | 2,659,618 | +0.54(+2.39%) |
Dec 01, 2006 | 22.71 | 23.01 | 22.51 | 22.74 | 3,561,264 | +0.01(+0.03%) |
Nov 30, 2006 | 22.84 | 22.89 | 22.53 | 22.73 | 3,451,745 | +0.31(+1.38%) |
Nov 29, 2006 | 22.08 | 22.49 | 22.07 | 22.42 | 3,971,961 | +0.44(+2.01%) |
Nov 28, 2006 | 21.98 | 22.16 | 21.77 | 21.98 | 3,532,940 | +0.10(+0.44%) |
Nov 27, 2006 | 22.12 | 22.29 | 21.81 | 21.88 | 3,667,951 | -0.43(-1.93%) |
Nov 24, 2006 | 22.12 | 22.39 | 22.10 | 22.31 | 1,875,989 | +0.10(+0.46%) |
Nov 22, 2006 | 22.25 | 22.35 | 21.90 | 22.21 | 5,290,913 | +0.11(+0.50%) |
Nov 21, 2006 | 21.82 | 22.13 | 21.69 | 22.10 | 5,305,075 | +0.33(+1.53%) |
Nov 20, 2006 | 22.00 | 22.45 | 21.73 | 21.77 | 8,104,425 | +0.13(+0.59%) |
Nov 17, 2006 | 21.36 | 21.66 | 21.25 | 21.64 | 6,996,015 | -0.17(-0.79%) |
Nov 16, 2006 | 22.56 | 22.57 | 21.79 | 21.81 | 4,797,132 | -0.38(-1.73%) |
Nov 15, 2006 | 21.95 | 22.42 | 21.88 | 22.19 | 6,849,674 | -0.19(-0.84%) |
Nov 14, 2006 | 22.53 | 22.58 | 22.16 | 22.38 | 4,146,626 | -0.18(-0.79%) |
Nov 13, 2006 | 22.10 | 22.63 | 22.08 | 22.56 | 6,605,144 | -0.68(-2.94%) |
Nov 10, 2006 | 23.76 | 23.76 | 23.10 | 23.24 | 5,663,845 | -0.78(-3.27%) |
Nov 09, 2006 | 23.83 | 24.32 | 23.71 | 24.03 | 4,546,937 | -0.06(-0.24%) |
Nov 08, 2006 | 23.82 | 24.20 | 23.76 | 24.09 | 3,064,651 | -0.26(-1.07%) |
Nov 07, 2006 | 24.43 | 24.48 | 24.23 | 24.35 | 3,785,967 | +0.28(+1.18%) |
Nov 06, 2006 | 23.68 | 24.09 | 23.64 | 24.06 | 4,638,518 | +0.42(+1.79%) |
Nov 03, 2006 | 23.65 | 23.77 | 23.52 | 23.64 | 2,358,440 | -0.14(-0.58%) |
Nov 02, 2006 | 23.61 | 23.94 | 23.59 | 23.78 | 4,123,022 | +0.15(+0.63%) |