Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.98 | 23.10 | 22.82 | 23.04 | 780,641 | +0.07(+0.32%) |
Jan 30, 2007 | 23.02 | 23.06 | 22.80 | 22.96 | 684,605 | +0.04(+0.18%) |
Jan 29, 2007 | 23.06 | 23.17 | 22.91 | 22.92 | 461,118 | -0.15(-0.64%) |
Jan 26, 2007 | 22.95 | 23.17 | 22.76 | 23.07 | 649,318 | +0.13(+0.59%) |
Jan 25, 2007 | 23.45 | 23.54 | 22.84 | 22.94 | 728,975 | -0.49(-2.09%) |
Jan 24, 2007 | 23.24 | 23.51 | 23.22 | 23.43 | 796,572 | +0.17(+0.75%) |
Jan 23, 2007 | 23.09 | 23.27 | 23.02 | 23.25 | 762,029 | +0.20(+0.87%) |
Jan 22, 2007 | 23.04 | 23.16 | 22.83 | 23.05 | 624,006 | -0.02(-0.09%) |
Jan 19, 2007 | 23.02 | 23.20 | 22.90 | 23.07 | 987,749 | -0.02(-0.09%) |
Jan 18, 2007 | 23.10 | 23.23 | 22.94 | 23.09 | 1,298,040 | +0.05(+0.23%) |
Jan 17, 2007 | 23.10 | 23.25 | 22.87 | 23.04 | 628,473 | -0.10(-0.44%) |
Jan 16, 2007 | 23.22 | 23.49 | 23.02 | 23.14 | 981,347 | -0.03(-0.15%) |
Jan 12, 2007 | 23.16 | 23.22 | 23.00 | 23.17 | 454,716 | +0.00(+0.00%) |
Jan 11, 2007 | 22.93 | 23.29 | 22.93 | 23.17 | 706,195 | +0.33(+1.44%) |
Jan 10, 2007 | 22.63 | 22.93 | 22.49 | 22.84 | 494,768 | +0.15(+0.68%) |
Jan 09, 2007 | 22.39 | 22.73 | 22.38 | 22.69 | 722,573 | +0.34(+1.50%) |
Jan 08, 2007 | 22.16 | 22.44 | 21.96 | 22.35 | 521,419 | +0.16(+0.73%) |
Jan 05, 2007 | 21.75 | 22.32 | 21.75 | 22.19 | 582,019 | -0.09(-0.42%) |
Jan 04, 2007 | 22.60 | 22.66 | 22.19 | 22.28 | 885,609 | -0.30(-1.34%) |
Jan 03, 2007 | 22.25 | 22.70 | 22.24 | 22.59 | 866,700 | +0.42(+1.88%) |
Dec 29, 2006 | 22.30 | 22.46 | 22.17 | 22.17 | 420,620 | -0.17(-0.78%) |
Dec 28, 2006 | 22.42 | 22.51 | 22.26 | 22.34 | 486,281 | -0.07(-0.33%) |
Dec 27, 2006 | 21.83 | 22.44 | 21.83 | 22.42 | 612,393 | +0.69(+3.15%) |
Dec 26, 2006 | 21.63 | 21.86 | 21.57 | 21.73 | 889,927 | +0.12(+0.56%) |
Dec 22, 2006 | 21.86 | 21.86 | 21.50 | 21.61 | 746,395 | -0.22(-1.01%) |
Dec 21, 2006 | 21.92 | 22.06 | 21.76 | 21.83 | 492,683 | -0.05(-0.25%) |
Dec 20, 2006 | 22.03 | 22.14 | 21.85 | 21.89 | 577,552 | -0.11(-0.49%) |
Dec 19, 2006 | 22.00 | 22.08 | 21.82 | 22.00 | 481,219 | -0.07(-0.33%) |
Dec 18, 2006 | 22.04 | 22.26 | 22.01 | 22.07 | 367,912 | +0.03(+0.15%) |
Dec 15, 2006 | 22.26 | 22.32 | 22.04 | 22.04 | 807,143 | -0.12(-0.55%) |
Dec 14, 2006 | 22.01 | 22.26 | 21.99 | 22.16 | 381,908 | +0.12(+0.55%) |
Dec 13, 2006 | 22.25 | 22.30 | 21.87 | 22.04 | 785,852 | -0.15(-0.67%) |
Dec 12, 2006 | 21.97 | 22.23 | 21.92 | 22.18 | 1,029,886 | +0.11(+0.52%) |
Dec 11, 2006 | 22.02 | 22.14 | 21.94 | 22.07 | 644,702 | +0.05(+0.24%) |
Dec 08, 2006 | 21.85 | 22.16 | 21.83 | 22.02 | 815,481 | +0.17(+0.77%) |
Dec 07, 2006 | 21.92 | 22.16 | 21.82 | 21.85 | 920,897 | +0.06(+0.28%) |
Dec 06, 2006 | 21.86 | 21.93 | 21.78 | 21.79 | 745,502 | -0.11(-0.49%) |
Dec 05, 2006 | 21.93 | 22.10 | 21.80 | 21.90 | 1,435,319 | +0.06(+0.28%) |
Dec 04, 2006 | 21.77 | 22.00 | 21.77 | 21.83 | 1,444,699 | +0.05(+0.25%) |
Dec 01, 2006 | 21.28 | 22.02 | 21.19 | 21.78 | 1,921,154 | +0.36(+1.66%) |
Nov 30, 2006 | 21.40 | 21.51 | 21.28 | 21.42 | 771,856 | +0.00(+0.00%) |
Nov 29, 2006 | 21.20 | 21.48 | 21.20 | 21.42 | 840,495 | +0.36(+1.69%) |
Nov 28, 2006 | 20.83 | 21.23 | 20.78 | 21.07 | 727,337 | +0.23(+1.10%) |
Nov 27, 2006 | 21.28 | 21.31 | 20.82 | 20.84 | 591,399 | -0.44(-2.08%) |
Nov 24, 2006 | 21.14 | 21.38 | 21.08 | 21.28 | 357,192 | +0.03(+0.13%) |
Nov 22, 2006 | 21.08 | 21.29 | 21.03 | 21.26 | 911,219 | +0.17(+0.83%) |
Nov 21, 2006 | 21.08 | 21.39 | 21.04 | 21.08 | 597,503 | +0.00(+0.00%) |
Nov 20, 2006 | 21.05 | 21.16 | 20.95 | 21.08 | 520,824 | +0.04(+0.19%) |
Nov 17, 2006 | 21.16 | 21.16 | 20.90 | 21.04 | 475,710 | -0.14(-0.67%) |
Nov 16, 2006 | 20.90 | 21.20 | 20.85 | 21.18 | 629,664 | +0.35(+1.68%) |
Nov 15, 2006 | 20.36 | 20.85 | 20.32 | 20.83 | 771,409 | +0.54(+2.68%) |
Nov 14, 2006 | 20.15 | 20.35 | 20.05 | 20.29 | 855,384 | +0.15(+0.73%) |
Nov 13, 2006 | 20.29 | 20.59 | 20.12 | 20.14 | 790,765 | -0.13(-0.66%) |
Nov 10, 2006 | 20.06 | 20.30 | 20.05 | 20.28 | 493,279 | +0.21(+1.07%) |
Nov 09, 2006 | 20.45 | 20.48 | 20.03 | 20.06 | 519,782 | -0.37(-1.81%) |
Nov 08, 2006 | 20.33 | 20.49 | 20.22 | 20.43 | 578,892 | +0.06(+0.30%) |
Nov 07, 2006 | 20.07 | 20.44 | 20.07 | 20.37 | 853,300 | +0.29(+1.44%) |
Nov 06, 2006 | 19.89 | 20.17 | 19.85 | 20.08 | 1,172,376 | -0.03(-0.17%) |
Nov 03, 2006 | 20.14 | 20.37 | 19.93 | 20.12 | 482,559 | +0.01(+0.03%) |
Nov 02, 2006 | 20.18 | 20.26 | 19.92 | 20.11 | 780,194 | -0.11(-0.56%) |