Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.19 | 25.56 | 24.99 | 25.42 | 314,297 | +0.14(+0.55%) |
Jan 30, 2007 | 25.30 | 25.39 | 24.97 | 25.28 | 209,807 | +0.05(+0.20%) |
Jan 29, 2007 | 24.93 | 25.35 | 24.82 | 25.23 | 499,699 | +0.30(+1.21%) |
Jan 26, 2007 | 24.37 | 24.94 | 24.36 | 24.93 | 440,732 | +0.53(+2.16%) |
Jan 25, 2007 | 24.83 | 24.83 | 24.13 | 24.40 | 382,071 | -0.26(-1.04%) |
Jan 24, 2007 | 24.52 | 24.69 | 24.39 | 24.66 | 129,209 | +0.16(+0.66%) |
Jan 23, 2007 | 24.22 | 24.53 | 24.15 | 24.50 | 176,389 | +0.22(+0.91%) |
Jan 22, 2007 | 24.63 | 24.63 | 24.14 | 24.28 | 245,096 | -0.34(-1.37%) |
Jan 19, 2007 | 24.47 | 24.68 | 24.19 | 24.61 | 176,834 | +0.07(+0.30%) |
Jan 18, 2007 | 24.62 | 24.66 | 24.37 | 24.54 | 351,063 | -0.11(-0.45%) |
Jan 17, 2007 | 24.86 | 24.88 | 24.52 | 24.65 | 257,769 | -0.26(-1.03%) |
Jan 16, 2007 | 25.24 | 25.51 | 24.88 | 24.91 | 302,506 | -0.23(-0.93%) |
Jan 12, 2007 | 25.03 | 25.24 | 24.92 | 25.14 | 105,964 | +0.05(+0.20%) |
Jan 11, 2007 | 24.68 | 25.12 | 24.68 | 25.09 | 217,200 | +0.51(+2.06%) |
Jan 10, 2007 | 24.47 | 24.71 | 24.28 | 24.58 | 240,381 | -0.04(-0.18%) |
Jan 09, 2007 | 24.72 | 24.76 | 24.22 | 24.63 | 395,142 | -0.13(-0.53%) |
Jan 08, 2007 | 25.09 | 25.09 | 24.39 | 24.76 | 495,044 | -0.34(-1.34%) |
Jan 05, 2007 | 25.68 | 25.68 | 25.10 | 25.10 | 311,170 | -0.68(-2.65%) |
Jan 04, 2007 | 25.75 | 25.94 | 25.33 | 25.78 | 291,197 | -0.04(-0.17%) |
Jan 03, 2007 | 25.52 | 26.12 | 25.38 | 25.82 | 319,253 | +0.51(+2.03%) |
Dec 29, 2006 | 25.83 | 25.83 | 25.30 | 25.31 | 274,077 | -0.49(-1.90%) |
Dec 28, 2006 | 25.71 | 25.90 | 25.63 | 25.80 | 144,051 | +0.00(+0.00%) |
Dec 27, 2006 | 25.32 | 25.80 | 25.32 | 25.80 | 210,537 | +0.47(+1.85%) |
Dec 26, 2006 | 25.08 | 25.33 | 24.99 | 25.33 | 169,097 | +0.31(+1.23%) |
Dec 22, 2006 | 25.03 | 25.06 | 24.77 | 25.02 | 225,962 | +0.04(+0.15%) |
Dec 21, 2006 | 24.90 | 25.22 | 24.86 | 24.99 | 246,319 | +0.04(+0.15%) |
Dec 20, 2006 | 25.08 | 25.15 | 24.85 | 24.95 | 248,092 | -0.10(-0.41%) |
Dec 19, 2006 | 24.94 | 25.18 | 24.90 | 25.05 | 318,412 | +0.08(+0.32%) |
Dec 18, 2006 | 25.19 | 25.32 | 24.91 | 24.97 | 228,633 | -0.28(-1.10%) |
Dec 15, 2006 | 25.19 | 25.43 | 25.02 | 25.25 | 451,748 | +0.06(+0.23%) |
Dec 14, 2006 | 25.16 | 25.52 | 25.08 | 25.19 | 225,583 | +0.11(+0.44%) |
Dec 13, 2006 | 25.08 | 25.26 | 24.95 | 25.08 | 134,252 | +0.00(+0.00%) |
Dec 12, 2006 | 25.15 | 25.23 | 24.93 | 25.08 | 248,377 | -0.03(-0.12%) |
Dec 11, 2006 | 25.04 | 25.30 | 25.01 | 25.11 | 118,902 | +0.08(+0.32%) |
Dec 08, 2006 | 25.09 | 25.25 | 24.94 | 25.03 | 156,528 | +0.00(+0.00%) |
Dec 07, 2006 | 25.33 | 25.42 | 24.99 | 25.03 | 130,330 | -0.26(-1.04%) |
Dec 06, 2006 | 25.60 | 25.60 | 25.27 | 25.29 | 146,200 | -0.36(-1.40%) |
Dec 05, 2006 | 25.67 | 25.74 | 25.46 | 25.65 | 180,553 | +0.04(+0.14%) |
Dec 04, 2006 | 25.22 | 25.62 | 25.18 | 25.62 | 323,696 | +0.41(+1.63%) |
Dec 01, 2006 | 25.16 | 25.33 | 24.79 | 25.21 | 410,781 | +0.01(+0.03%) |
Nov 30, 2006 | 25.27 | 25.31 | 24.96 | 25.20 | 321,521 | -0.15(-0.61%) |
Nov 29, 2006 | 25.40 | 25.51 | 25.00 | 25.35 | 338,272 | +0.13(+0.52%) |
Nov 28, 2006 | 25.07 | 25.25 | 24.96 | 25.22 | 192,824 | +0.19(+0.76%) |
Nov 27, 2006 | 25.93 | 25.93 | 25.01 | 25.03 | 389,084 | -0.95(-3.64%) |
Nov 24, 2006 | 25.87 | 26.12 | 25.84 | 25.98 | 42,014 | -0.09(-0.34%) |
Nov 22, 2006 | 26.26 | 26.26 | 25.84 | 26.06 | 183,861 | -0.12(-0.48%) |
Nov 21, 2006 | 26.04 | 26.27 | 25.84 | 26.19 | 184,330 | +0.12(+0.45%) |
Nov 20, 2006 | 26.15 | 26.28 | 25.85 | 26.07 | 309,534 | -0.07(-0.25%) |
Nov 17, 2006 | 26.24 | 26.24 | 25.84 | 26.14 | 170,889 | -0.10(-0.39%) |
Nov 16, 2006 | 26.25 | 26.25 | 25.90 | 26.24 | 178,442 | +0.15(+0.59%) |
Nov 15, 2006 | 25.69 | 26.09 | 25.60 | 26.09 | 264,841 | +0.43(+1.66%) |
Nov 14, 2006 | 25.27 | 25.67 | 24.98 | 25.66 | 265,608 | +0.39(+1.54%) |
Nov 13, 2006 | 25.05 | 25.42 | 24.86 | 25.27 | 272,033 | +0.24(+0.97%) |
Nov 10, 2006 | 24.61 | 25.04 | 24.57 | 25.03 | 181,915 | +0.40(+1.64%) |
Nov 09, 2006 | 25.28 | 25.28 | 24.53 | 24.63 | 226,748 | -0.59(-2.33%) |
Nov 08, 2006 | 25.05 | 25.43 | 24.86 | 25.21 | 150,748 | +0.07(+0.29%) |
Nov 07, 2006 | 24.91 | 25.49 | 24.88 | 25.14 | 346,778 | +0.22(+0.88%) |
Nov 06, 2006 | 24.79 | 25.03 | 24.66 | 24.92 | 250,496 | +0.20(+0.80%) |
Nov 03, 2006 | 24.73 | 24.94 | 24.56 | 24.72 | 249,188 | +0.01(+0.06%) |
Nov 02, 2006 | 24.58 | 24.81 | 24.51 | 24.71 | 210,739 | +0.01(+0.03%) |