Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.23 | 25.57 | 25.06 | 25.45 | 890,032 | +0.28(+1.10%) |
Jan 30, 2007 | 25.27 | 25.33 | 24.99 | 25.18 | 877,305 | -0.08(-0.33%) |
Jan 29, 2007 | 25.31 | 25.42 | 25.07 | 25.26 | 1,078,050 | -0.05(-0.21%) |
Jan 26, 2007 | 25.13 | 25.45 | 25.07 | 25.31 | 610,211 | +0.21(+0.82%) |
Jan 25, 2007 | 25.63 | 25.66 | 24.96 | 25.10 | 727,468 | -0.52(-2.05%) |
Jan 24, 2007 | 25.40 | 25.70 | 25.38 | 25.63 | 705,068 | +0.21(+0.83%) |
Jan 23, 2007 | 25.40 | 25.53 | 25.18 | 25.42 | 966,393 | +0.11(+0.44%) |
Jan 22, 2007 | 25.37 | 25.42 | 24.77 | 25.30 | 707,614 | -0.11(-0.42%) |
Jan 19, 2007 | 24.95 | 25.44 | 24.83 | 25.41 | 919,898 | +0.41(+1.65%) |
Jan 18, 2007 | 26.35 | 26.35 | 24.69 | 25.00 | 1,948,399 | -1.47(-5.54%) |
Jan 17, 2007 | 26.05 | 26.53 | 26.04 | 26.47 | 485,996 | +0.35(+1.35%) |
Jan 16, 2007 | 26.42 | 26.44 | 25.79 | 26.11 | 733,407 | -0.32(-1.23%) |
Jan 12, 2007 | 26.17 | 26.52 | 25.91 | 26.44 | 665,530 | +0.21(+0.81%) |
Jan 11, 2007 | 25.73 | 26.25 | 25.61 | 26.22 | 739,855 | +0.62(+2.44%) |
Jan 10, 2007 | 25.24 | 25.65 | 24.95 | 25.60 | 1,055,821 | +0.21(+0.84%) |
Jan 09, 2007 | 25.22 | 25.55 | 25.16 | 25.39 | 844,894 | -0.01(-0.02%) |
Jan 08, 2007 | 24.53 | 25.62 | 24.53 | 25.39 | 1,670,105 | +0.77(+3.14%) |
Jan 05, 2007 | 24.70 | 25.11 | 24.18 | 24.62 | 1,509,237 | -0.67(-2.63%) |
Jan 04, 2007 | 23.77 | 25.82 | 23.31 | 25.29 | 2,560,137 | +1.43(+6.00%) |
Jan 03, 2007 | 23.19 | 24.60 | 23.19 | 23.86 | 1,536,388 | +0.78(+3.40%) |
Dec 29, 2006 | 23.08 | 23.30 | 22.92 | 23.07 | 612,586 | -0.04(-0.15%) |
Dec 28, 2006 | 23.40 | 23.41 | 22.95 | 23.11 | 480,227 | -0.32(-1.38%) |
Dec 27, 2006 | 23.10 | 23.45 | 23.04 | 23.43 | 418,289 | +0.55(+2.42%) |
Dec 26, 2006 | 22.85 | 22.99 | 22.72 | 22.88 | 289,663 | +0.08(+0.34%) |
Dec 22, 2006 | 22.75 | 22.94 | 22.75 | 22.80 | 573,727 | +0.05(+0.23%) |
Dec 21, 2006 | 23.25 | 23.31 | 22.61 | 22.75 | 929,231 | -0.52(-2.25%) |
Dec 20, 2006 | 23.17 | 23.60 | 23.11 | 23.27 | 611,568 | +0.25(+1.07%) |
Dec 19, 2006 | 23.13 | 23.18 | 22.77 | 23.02 | 729,843 | -0.13(-0.56%) |
Dec 18, 2006 | 22.86 | 23.25 | 22.83 | 23.15 | 1,165,102 | +0.43(+1.89%) |
Dec 15, 2006 | 22.79 | 22.91 | 22.60 | 22.72 | 1,498,037 | -0.28(-1.23%) |
Dec 14, 2006 | 22.94 | 23.47 | 22.94 | 23.01 | 837,428 | +0.02(+0.10%) |
Dec 13, 2006 | 23.40 | 23.41 | 22.98 | 22.98 | 838,955 | -0.36(-1.54%) |
Dec 12, 2006 | 23.58 | 23.60 | 23.08 | 23.34 | 684,875 | -0.30(-1.27%) |
Dec 11, 2006 | 23.83 | 23.83 | 23.45 | 23.64 | 761,915 | -0.23(-0.96%) |
Dec 08, 2006 | 23.80 | 23.94 | 23.65 | 23.87 | 1,193,101 | +0.14(+0.57%) |
Dec 07, 2006 | 23.63 | 24.10 | 23.63 | 23.74 | 1,638,372 | +0.14(+0.57%) |
Dec 06, 2006 | 23.19 | 23.61 | 23.11 | 23.60 | 881,887 | +0.38(+1.65%) |
Dec 05, 2006 | 23.04 | 23.39 | 22.85 | 23.22 | 1,365,847 | +0.18(+0.77%) |
Dec 04, 2006 | 22.78 | 23.13 | 22.73 | 23.04 | 394,533 | +0.33(+1.45%) |
Dec 01, 2006 | 22.76 | 23.21 | 22.38 | 22.71 | 820,798 | -0.22(-0.95%) |
Nov 30, 2006 | 23.01 | 23.07 | 22.56 | 22.93 | 912,771 | -0.07(-0.31%) |
Nov 29, 2006 | 22.98 | 23.30 | 22.80 | 23.00 | 565,921 | +0.12(+0.54%) |
Nov 28, 2006 | 22.98 | 23.12 | 22.74 | 22.88 | 768,024 | -0.20(-0.87%) |
Nov 27, 2006 | 23.44 | 23.45 | 23.08 | 23.08 | 966,563 | -0.45(-1.93%) |
Nov 24, 2006 | 23.54 | 23.61 | 23.48 | 23.53 | 380,109 | -0.16(-0.67%) |
Nov 22, 2006 | 23.75 | 23.75 | 23.45 | 23.69 | 441,367 | +0.00(+0.00%) |
Nov 21, 2006 | 23.57 | 23.74 | 23.38 | 23.69 | 1,357,533 | +0.14(+0.58%) |
Nov 20, 2006 | 23.17 | 23.63 | 23.16 | 23.55 | 1,785,155 | +0.33(+1.42%) |
Nov 17, 2006 | 23.05 | 23.39 | 22.90 | 23.22 | 1,358,381 | +0.16(+0.69%) |
Nov 16, 2006 | 22.41 | 23.23 | 22.33 | 23.07 | 2,081,267 | +0.58(+2.59%) |
Nov 15, 2006 | 22.41 | 22.62 | 22.28 | 22.48 | 2,032,905 | +0.07(+0.32%) |
Nov 14, 2006 | 22.41 | 22.52 | 22.32 | 22.41 | 2,005,246 | +0.00(+0.00%) |
Nov 13, 2006 | 22.04 | 22.73 | 22.04 | 22.41 | 1,648,554 | +0.33(+1.49%) |
Nov 10, 2006 | 22.15 | 22.35 | 21.94 | 22.08 | 1,093,832 | +0.02(+0.08%) |
Nov 09, 2006 | 22.55 | 22.58 | 22.01 | 22.06 | 1,382,986 | -0.89(-3.88%) |
Nov 08, 2006 | 22.56 | 22.98 | 22.47 | 22.95 | 906,153 | +0.21(+0.93%) |
Nov 07, 2006 | 22.91 | 23.15 | 22.74 | 22.74 | 724,922 | -0.15(-0.67%) |
Nov 06, 2006 | 22.63 | 23.07 | 22.56 | 22.89 | 694,208 | +0.36(+1.60%) |
Nov 03, 2006 | 22.85 | 22.92 | 22.48 | 22.54 | 1,054,124 | -0.31(-1.37%) |
Nov 02, 2006 | 23.17 | 23.17 | 22.76 | 22.85 | 1,140,836 | -0.50(-2.15%) |