Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.40 | 24.65 | 24.33 | 24.57 | 1,772,882 | +0.08(+0.34%) |
Jan 30, 2007 | 24.31 | 24.49 | 24.22 | 24.49 | 2,492,164 | +0.19(+0.77%) |
Jan 29, 2007 | 24.47 | 24.52 | 24.30 | 24.30 | 2,582,890 | -0.16(-0.66%) |
Jan 26, 2007 | 24.34 | 24.52 | 24.27 | 24.46 | 1,711,363 | +0.10(+0.40%) |
Jan 25, 2007 | 24.44 | 24.49 | 24.32 | 24.36 | 2,789,975 | -0.08(-0.32%) |
Jan 24, 2007 | 24.33 | 24.47 | 24.27 | 24.44 | 2,341,317 | +0.12(+0.50%) |
Jan 23, 2007 | 24.18 | 24.36 | 24.07 | 24.32 | 2,929,482 | +0.12(+0.48%) |
Jan 22, 2007 | 24.31 | 24.45 | 24.08 | 24.20 | 2,018,650 | -0.18(-0.74%) |
Jan 19, 2007 | 24.30 | 24.58 | 24.10 | 24.38 | 3,106,739 | +0.27(+1.12%) |
Jan 18, 2007 | 23.84 | 24.37 | 23.82 | 24.11 | 2,828,813 | -0.02(-0.08%) |
Jan 17, 2007 | 24.20 | 24.23 | 24.06 | 24.13 | 1,730,005 | -0.03(-0.11%) |
Jan 16, 2007 | 24.17 | 24.22 | 24.04 | 24.16 | 1,649,222 | -0.04(-0.16%) |
Jan 12, 2007 | 24.23 | 24.30 | 24.15 | 24.20 | 1,398,638 | -0.03(-0.13%) |
Jan 11, 2007 | 24.29 | 24.32 | 24.11 | 24.23 | 1,600,441 | +0.03(+0.11%) |
Jan 10, 2007 | 24.20 | 24.33 | 24.16 | 24.20 | 1,959,150 | -0.14(-0.56%) |
Jan 09, 2007 | 24.34 | 24.43 | 24.13 | 24.34 | 2,911,461 | +0.12(+0.51%) |
Jan 08, 2007 | 24.02 | 24.25 | 23.90 | 24.22 | 2,466,221 | +0.19(+0.80%) |
Jan 05, 2007 | 24.31 | 24.31 | 23.95 | 24.02 | 2,425,208 | -0.28(-1.14%) |
Jan 04, 2007 | 24.43 | 24.47 | 24.28 | 24.30 | 2,501,952 | -0.18(-0.74%) |
Jan 03, 2007 | 24.33 | 24.65 | 24.33 | 24.48 | 3,032,325 | +0.00(+0.00%) |
Dec 29, 2006 | 24.63 | 24.66 | 24.45 | 24.48 | 1,331,371 | -0.20(-0.81%) |
Dec 28, 2006 | 24.78 | 24.83 | 24.67 | 24.68 | 972,662 | -0.17(-0.67%) |
Dec 27, 2006 | 24.72 | 24.87 | 24.67 | 24.85 | 2,139,670 | +0.24(+0.99%) |
Dec 26, 2006 | 24.20 | 24.63 | 24.16 | 24.60 | 1,899,029 | +0.33(+1.38%) |
Dec 22, 2006 | 24.38 | 24.40 | 24.17 | 24.27 | 2,304,033 | -0.03(-0.11%) |
Dec 21, 2006 | 24.38 | 24.39 | 24.20 | 24.29 | 2,605,572 | -0.09(-0.37%) |
Dec 20, 2006 | 24.22 | 24.42 | 24.20 | 24.38 | 2,738,864 | +0.15(+0.61%) |
Dec 19, 2006 | 24.19 | 24.31 | 24.15 | 24.24 | 2,912,082 | +0.05(+0.19%) |
Dec 18, 2006 | 24.40 | 24.40 | 24.14 | 24.19 | 2,375,805 | -0.18(-0.74%) |
Dec 15, 2006 | 24.07 | 24.40 | 24.02 | 24.37 | 5,068,997 | +0.37(+1.56%) |
Dec 14, 2006 | 23.66 | 24.07 | 23.65 | 24.00 | 3,289,744 | +0.26(+1.08%) |
Dec 13, 2006 | 23.63 | 23.78 | 23.60 | 23.74 | 4,081,110 | +0.05(+0.19%) |
Dec 12, 2006 | 23.44 | 23.77 | 23.40 | 23.69 | 3,629,345 | +0.24(+1.04%) |
Dec 11, 2006 | 23.40 | 23.50 | 23.12 | 23.45 | 3,024,247 | +0.32(+1.39%) |
Dec 08, 2006 | 23.17 | 23.19 | 23.00 | 23.13 | 2,047,390 | -0.12(-0.53%) |
Dec 07, 2006 | 23.31 | 23.37 | 23.17 | 23.25 | 1,762,629 | -0.07(-0.30%) |
Dec 06, 2006 | 23.30 | 23.40 | 23.16 | 23.32 | 2,560,830 | -0.04(-0.19%) |
Dec 05, 2006 | 23.35 | 23.41 | 23.26 | 23.37 | 1,779,562 | -0.01(-0.03%) |
Dec 04, 2006 | 23.32 | 23.40 | 23.25 | 23.37 | 2,153,030 | +0.12(+0.50%) |
Dec 01, 2006 | 23.15 | 23.37 | 23.06 | 23.26 | 2,267,835 | +0.02(+0.08%) |
Nov 30, 2006 | 23.38 | 23.38 | 23.11 | 23.24 | 1,580,401 | -0.17(-0.71%) |
Nov 29, 2006 | 23.28 | 23.44 | 23.21 | 23.40 | 1,508,006 | +0.18(+0.78%) |
Nov 28, 2006 | 23.26 | 23.26 | 23.08 | 23.22 | 1,498,841 | -0.01(-0.03%) |
Nov 27, 2006 | 23.35 | 23.40 | 23.21 | 23.23 | 2,869,671 | -0.20(-0.85%) |
Nov 24, 2006 | 23.54 | 23.66 | 23.43 | 23.43 | 708,096 | -0.39(-1.65%) |
Nov 22, 2006 | 23.75 | 23.87 | 23.71 | 23.82 | 1,666,000 | +0.01(+0.03%) |
Nov 21, 2006 | 23.86 | 23.87 | 23.76 | 23.82 | 2,034,962 | -0.01(-0.03%) |
Nov 20, 2006 | 23.78 | 23.86 | 23.69 | 23.82 | 1,391,026 | +0.08(+0.33%) |
Nov 17, 2006 | 23.83 | 23.89 | 23.71 | 23.75 | 1,624,210 | -0.21(-0.86%) |
Nov 16, 2006 | 23.75 | 24.00 | 23.71 | 23.95 | 1,631,822 | +0.28(+1.20%) |
Nov 15, 2006 | 23.72 | 23.80 | 23.64 | 23.67 | 1,761,852 | -0.06(-0.27%) |
Nov 14, 2006 | 23.89 | 23.93 | 23.57 | 23.73 | 3,345,205 | -0.08(-0.35%) |
Nov 13, 2006 | 23.75 | 23.93 | 23.71 | 23.82 | 2,362,290 | -0.01(-0.03%) |
Nov 10, 2006 | 23.70 | 23.86 | 23.68 | 23.82 | 3,112,953 | +0.19(+0.82%) |
Nov 09, 2006 | 23.85 | 23.89 | 23.63 | 23.63 | 1,665,844 | -0.23(-0.94%) |
Nov 08, 2006 | 23.67 | 23.87 | 23.67 | 23.86 | 2,227,599 | +0.02(+0.08%) |
Nov 07, 2006 | 23.24 | 23.84 | 23.24 | 23.84 | 2,644,565 | +0.06(+0.27%) |
Nov 06, 2006 | 23.73 | 23.84 | 23.64 | 23.77 | 2,264,418 | +0.13(+0.54%) |
Nov 03, 2006 | 23.81 | 23.87 | 23.62 | 23.64 | 1,664,446 | -0.14(-0.60%) |
Nov 02, 2006 | 23.81 | 23.89 | 23.73 | 23.78 | 2,290,517 | -0.19(-0.78%) |