Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.89 | 26.30 | 25.78 | 26.26 | 998,304 | +0.23(+0.89%) |
Jan 30, 2007 | 25.55 | 26.09 | 25.37 | 26.03 | 1,759,626 | +0.13(+0.50%) |
Jan 29, 2007 | 24.99 | 26.08 | 24.97 | 25.90 | 1,921,581 | +0.45(+1.78%) |
Jan 26, 2007 | 25.11 | 25.66 | 24.69 | 25.45 | 4,679,887 | +1.79(+7.55%) |
Jan 25, 2007 | 23.86 | 24.06 | 23.26 | 23.66 | 1,210,475 | -0.25(-1.05%) |
Jan 24, 2007 | 23.69 | 23.95 | 23.60 | 23.91 | 594,161 | +0.25(+1.06%) |
Jan 23, 2007 | 23.45 | 23.78 | 23.34 | 23.66 | 488,807 | +0.13(+0.53%) |
Jan 22, 2007 | 23.64 | 23.76 | 23.23 | 23.53 | 669,627 | -0.13(-0.55%) |
Jan 19, 2007 | 23.53 | 23.80 | 23.20 | 23.66 | 364,281 | +0.07(+0.29%) |
Jan 18, 2007 | 23.94 | 24.05 | 23.53 | 23.60 | 502,701 | -0.32(-1.35%) |
Jan 17, 2007 | 23.83 | 24.09 | 23.79 | 23.92 | 683,474 | +0.03(+0.14%) |
Jan 16, 2007 | 23.49 | 23.97 | 23.45 | 23.89 | 1,126,741 | +0.43(+1.85%) |
Jan 12, 2007 | 23.01 | 23.55 | 22.89 | 23.45 | 1,496,045 | +1.07(+4.76%) |
Jan 11, 2007 | 22.16 | 22.47 | 22.13 | 22.39 | 576,879 | +0.24(+1.08%) |
Jan 10, 2007 | 22.24 | 22.40 | 22.03 | 22.15 | 679,022 | -0.17(-0.76%) |
Jan 09, 2007 | 22.65 | 22.65 | 21.98 | 22.32 | 1,074,055 | -0.26(-1.17%) |
Jan 08, 2007 | 22.74 | 22.77 | 22.40 | 22.58 | 564,405 | -0.16(-0.71%) |
Jan 05, 2007 | 23.04 | 23.04 | 22.51 | 22.74 | 866,474 | -0.37(-1.59%) |
Jan 04, 2007 | 22.78 | 23.16 | 22.62 | 23.11 | 482,891 | +0.21(+0.92%) |
Jan 03, 2007 | 22.64 | 23.09 | 22.56 | 22.90 | 953,084 | +0.34(+1.53%) |
Dec 29, 2006 | 22.76 | 22.81 | 22.43 | 22.56 | 564,279 | -0.28(-1.22%) |
Dec 28, 2006 | 22.95 | 22.98 | 22.63 | 22.84 | 525,309 | -0.23(-1.02%) |
Dec 27, 2006 | 22.88 | 23.17 | 22.78 | 23.07 | 414,420 | +0.18(+0.80%) |
Dec 26, 2006 | 22.77 | 23.04 | 22.77 | 22.89 | 613,091 | +0.03(+0.14%) |
Dec 22, 2006 | 22.87 | 22.98 | 22.43 | 22.86 | 772,247 | +0.34(+1.49%) |
Dec 21, 2006 | 23.03 | 23.46 | 22.46 | 22.52 | 1,159,998 | -0.51(-2.20%) |
Dec 20, 2006 | 23.02 | 23.09 | 22.82 | 23.03 | 1,033,566 | -0.05(-0.23%) |
Dec 19, 2006 | 23.23 | 23.38 | 22.94 | 23.08 | 745,400 | -0.16(-0.68%) |
Dec 18, 2006 | 23.88 | 23.91 | 23.20 | 23.24 | 972,242 | -0.54(-2.28%) |
Dec 15, 2006 | 24.47 | 24.51 | 23.78 | 23.78 | 798,692 | -0.64(-2.60%) |
Dec 14, 2006 | 24.31 | 24.56 | 24.11 | 24.42 | 558,743 | +0.18(+0.75%) |
Dec 13, 2006 | 24.34 | 24.49 | 24.14 | 24.24 | 415,543 | -0.02(-0.10%) |
Dec 12, 2006 | 24.54 | 24.58 | 24.09 | 24.26 | 513,684 | -0.24(-0.99%) |
Dec 11, 2006 | 24.44 | 24.61 | 24.28 | 24.50 | 293,020 | +0.06(+0.23%) |
Dec 08, 2006 | 24.63 | 24.68 | 24.35 | 24.45 | 309,674 | -0.30(-1.21%) |
Dec 07, 2006 | 24.93 | 25.33 | 24.64 | 24.75 | 811,183 | -0.09(-0.36%) |
Dec 06, 2006 | 23.95 | 24.89 | 23.89 | 24.83 | 970,706 | +0.83(+3.44%) |
Dec 05, 2006 | 24.28 | 24.28 | 23.94 | 24.01 | 642,803 | -0.15(-0.64%) |
Dec 04, 2006 | 23.83 | 24.17 | 23.83 | 24.16 | 558,346 | +0.31(+1.31%) |
Dec 01, 2006 | 23.86 | 24.23 | 23.53 | 23.85 | 486,168 | +0.02(+0.07%) |
Nov 30, 2006 | 23.96 | 24.03 | 23.70 | 23.83 | 553,086 | -0.13(-0.56%) |
Nov 29, 2006 | 23.89 | 24.18 | 23.82 | 23.97 | 468,341 | +0.11(+0.46%) |
Nov 28, 2006 | 23.91 | 23.95 | 23.67 | 23.86 | 726,067 | -0.09(-0.39%) |
Nov 27, 2006 | 24.45 | 24.49 | 23.91 | 23.95 | 864,610 | -0.57(-2.33%) |
Nov 24, 2006 | 24.49 | 24.73 | 24.38 | 24.52 | 201,844 | -0.19(-0.77%) |
Nov 22, 2006 | 24.65 | 24.85 | 24.49 | 24.71 | 729,203 | +0.22(+0.91%) |
Nov 21, 2006 | 24.28 | 24.64 | 24.17 | 24.49 | 662,909 | +0.24(+1.00%) |
Nov 20, 2006 | 23.82 | 24.43 | 23.79 | 24.25 | 716,511 | +0.37(+1.56%) |
Nov 17, 2006 | 23.89 | 24.37 | 23.72 | 23.87 | 798,008 | +0.47(+2.02%) |
Nov 16, 2006 | 23.49 | 23.58 | 23.26 | 23.40 | 471,059 | -0.09(-0.36%) |
Nov 15, 2006 | 23.01 | 23.65 | 23.01 | 23.49 | 1,155,220 | +0.32(+1.38%) |
Nov 14, 2006 | 22.69 | 23.20 | 22.33 | 23.17 | 500,104 | +0.49(+2.18%) |
Nov 13, 2006 | 22.64 | 22.89 | 22.45 | 22.67 | 261,879 | +0.02(+0.07%) |
Nov 10, 2006 | 22.33 | 22.68 | 22.21 | 22.66 | 311,780 | +0.27(+1.21%) |
Nov 09, 2006 | 22.73 | 22.75 | 22.21 | 22.38 | 254,358 | -0.29(-1.29%) |
Nov 08, 2006 | 22.44 | 22.77 | 22.34 | 22.68 | 309,052 | +0.09(+0.41%) |
Nov 07, 2006 | 22.57 | 22.99 | 22.54 | 22.58 | 420,229 | +0.07(+0.31%) |
Nov 06, 2006 | 22.12 | 22.58 | 22.10 | 22.51 | 826,013 | +0.47(+2.13%) |
Nov 03, 2006 | 22.14 | 22.35 | 21.87 | 22.04 | 321,138 | -0.01(-0.06%) |
Nov 02, 2006 | 22.02 | 22.23 | 21.75 | 22.06 | 596,711 | -0.08(-0.35%) |