Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.24 | 24.90 | 24.12 | 24.68 | 222,300 | +0.34(+1.40%) |
Jan 30, 2007 | 24.41 | 24.47 | 24.17 | 24.34 | 274,000 | -0.07(-0.29%) |
Jan 29, 2007 | 24.40 | 24.79 | 24.25 | 24.41 | 183,200 | -0.04(-0.16%) |
Jan 26, 2007 | 24.30 | 24.64 | 23.98 | 24.45 | 234,900 | +0.24(+0.99%) |
Jan 25, 2007 | 24.70 | 24.87 | 24.12 | 24.21 | 317,000 | -0.53(-2.14%) |
Jan 24, 2007 | 24.49 | 25.15 | 24.24 | 24.74 | 417,000 | +0.37(+1.52%) |
Jan 23, 2007 | 24.48 | 24.56 | 23.99 | 24.37 | 441,800 | -0.19(-0.77%) |
Jan 22, 2007 | 24.78 | 24.90 | 24.22 | 24.56 | 581,200 | -0.21(-0.85%) |
Jan 19, 2007 | 24.04 | 24.80 | 23.79 | 24.77 | 688,700 | +0.66(+2.74%) |
Jan 18, 2007 | 23.73 | 24.28 | 23.54 | 24.11 | 542,300 | +0.38(+1.60%) |
Jan 17, 2007 | 23.50 | 23.89 | 23.47 | 23.73 | 270,800 | +0.17(+0.72%) |
Jan 16, 2007 | 23.67 | 24.12 | 23.48 | 23.56 | 158,900 | -0.04(-0.17%) |
Jan 12, 2007 | 23.99 | 24.00 | 23.45 | 23.60 | 236,300 | -0.36(-1.50%) |
Jan 11, 2007 | 23.76 | 24.10 | 23.75 | 23.96 | 415,800 | +0.36(+1.53%) |
Jan 10, 2007 | 23.26 | 23.66 | 23.15 | 23.60 | 249,100 | +0.18(+0.77%) |
Jan 09, 2007 | 23.50 | 25.29 | 22.95 | 23.42 | 244,200 | -0.10(-0.43%) |
Jan 08, 2007 | 23.31 | 23.65 | 23.13 | 23.52 | 249,600 | +0.26(+1.12%) |
Jan 05, 2007 | 22.84 | 24.05 | 22.84 | 23.26 | 528,700 | -0.44(-1.86%) |
Jan 04, 2007 | 23.18 | 23.86 | 22.80 | 23.70 | 676,000 | +0.53(+2.29%) |
Jan 03, 2007 | 22.60 | 23.26 | 22.58 | 23.17 | 553,100 | +0.77(+3.44%) |
Dec 29, 2006 | 22.41 | 22.60 | 22.16 | 22.40 | 314,100 | +0.00(+0.00%) |
Dec 28, 2006 | 22.20 | 22.72 | 22.20 | 22.40 | 533,700 | +0.17(+0.76%) |
Dec 27, 2006 | 22.11 | 22.29 | 22.01 | 22.23 | 307,800 | +0.37(+1.69%) |
Dec 26, 2006 | 21.95 | 22.10 | 21.51 | 21.86 | 181,100 | -0.10(-0.46%) |
Dec 22, 2006 | 21.99 | 22.08 | 21.71 | 21.96 | 407,600 | -0.08(-0.36%) |
Dec 21, 2006 | 21.46 | 22.38 | 21.41 | 22.04 | 417,000 | +0.68(+3.18%) |
Dec 20, 2006 | 22.04 | 22.10 | 21.34 | 21.36 | 533,300 | -0.68(-3.09%) |
Dec 19, 2006 | 21.60 | 22.26 | 21.23 | 22.04 | 875,500 | +0.25(+1.15%) |
Dec 18, 2006 | 21.85 | 22.07 | 21.58 | 21.79 | 579,800 | -0.01(-0.05%) |
Dec 15, 2006 | 22.15 | 22.86 | 21.72 | 21.80 | 960,900 | -0.38(-1.71%) |
Dec 14, 2006 | 22.76 | 23.02 | 22.06 | 22.18 | 679,200 | -0.44(-1.95%) |
Dec 13, 2006 | 22.38 | 22.88 | 22.38 | 22.62 | 283,200 | +0.24(+1.07%) |
Dec 12, 2006 | 22.27 | 22.44 | 22.20 | 22.38 | 269,500 | -0.05(-0.22%) |
Dec 11, 2006 | 22.00 | 22.68 | 21.89 | 22.43 | 551,500 | -0.26(-1.15%) |
Dec 08, 2006 | 22.77 | 22.90 | 22.09 | 22.69 | 429,000 | -0.18(-0.79%) |
Dec 07, 2006 | 23.91 | 24.01 | 22.71 | 22.87 | 300,000 | -1.04(-4.35%) |
Dec 06, 2006 | 23.50 | 24.03 | 22.80 | 23.91 | 398,000 | +0.27(+1.14%) |
Dec 05, 2006 | 23.84 | 23.92 | 23.39 | 23.64 | 665,800 | -0.10(-0.42%) |
Dec 04, 2006 | 23.14 | 24.66 | 23.14 | 23.74 | 1,215,300 | +0.69(+2.99%) |
Dec 01, 2006 | 22.04 | 24.00 | 21.82 | 23.05 | 1,149,300 | +1.61(+7.51%) |
Nov 30, 2006 | 20.64 | 21.70 | 20.40 | 21.44 | 907,500 | +0.77(+3.73%) |
Nov 29, 2006 | 21.05 | 21.20 | 20.51 | 20.67 | 989,300 | -0.01(-0.05%) |
Nov 28, 2006 | 20.73 | 20.95 | 20.53 | 20.68 | 227,200 | -0.18(-0.86%) |
Nov 27, 2006 | 21.45 | 21.60 | 20.53 | 20.86 | 304,800 | -0.76(-3.52%) |
Nov 24, 2006 | 21.68 | 21.80 | 21.51 | 21.62 | 84,100 | -0.05(-0.23%) |
Nov 22, 2006 | 21.90 | 21.96 | 21.52 | 21.67 | 287,800 | -0.23(-1.05%) |
Nov 21, 2006 | 21.97 | 21.97 | 21.70 | 21.90 | 278,100 | -0.06(-0.27%) |
Nov 20, 2006 | 21.93 | 22.10 | 21.59 | 21.96 | 197,700 | +0.06(+0.27%) |
Nov 17, 2006 | 22.06 | 22.06 | 21.60 | 21.90 | 207,500 | -0.18(-0.82%) |
Nov 16, 2006 | 22.01 | 22.30 | 21.74 | 22.08 | 204,100 | +0.18(+0.82%) |
Nov 15, 2006 | 22.14 | 22.66 | 21.28 | 21.90 | 341,900 | -0.18(-0.82%) |
Nov 14, 2006 | 21.59 | 22.35 | 21.40 | 22.08 | 477,700 | +0.49(+2.27%) |
Nov 13, 2006 | 21.60 | 21.61 | 21.27 | 21.59 | 343,700 | -0.13(-0.60%) |
Nov 10, 2006 | 21.47 | 21.83 | 21.28 | 21.72 | 283,100 | +0.25(+1.16%) |
Nov 09, 2006 | 22.06 | 22.06 | 21.24 | 21.47 | 443,600 | -0.58(-2.63%) |
Nov 08, 2006 | 22.55 | 22.55 | 19.84 | 22.05 | 858,300 | -0.58(-2.56%) |
Nov 07, 2006 | 21.77 | 22.74 | 20.94 | 22.63 | 593,600 | +0.81(+3.71%) |
Nov 06, 2006 | 21.61 | 22.01 | 21.52 | 21.82 | 362,200 | +0.41(+1.91%) |
Nov 03, 2006 | 21.90 | 22.16 | 21.00 | 21.41 | 526,500 | -0.38(-1.74%) |
Nov 02, 2006 | 21.25 | 22.09 | 21.20 | 21.79 | 451,600 | +0.42(+1.97%) |