Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.60 | 25.13 | 24.60 | 25.09 | 326,906 | +0.40(+1.61%) |
Jan 30, 2007 | 24.35 | 24.72 | 24.35 | 24.69 | 223,138 | +0.31(+1.29%) |
Jan 29, 2007 | 24.71 | 24.73 | 24.35 | 24.38 | 369,478 | -0.33(-1.34%) |
Jan 26, 2007 | 24.64 | 24.74 | 24.03 | 24.71 | 180,929 | +0.07(+0.27%) |
Jan 25, 2007 | 25.14 | 25.20 | 24.57 | 24.64 | 227,975 | -0.45(-1.81%) |
Jan 24, 2007 | 24.87 | 25.12 | 24.82 | 25.09 | 197,982 | +0.17(+0.70%) |
Jan 23, 2007 | 24.68 | 25.01 | 24.66 | 24.92 | 250,591 | +0.24(+0.97%) |
Jan 22, 2007 | 24.79 | 24.81 | 24.62 | 24.68 | 119,974 | -0.09(-0.37%) |
Jan 19, 2007 | 24.68 | 24.82 | 24.45 | 24.77 | 260,751 | +0.22(+0.91%) |
Jan 18, 2007 | 24.47 | 24.66 | 24.41 | 24.55 | 171,616 | +0.02(+0.07%) |
Jan 17, 2007 | 24.39 | 24.72 | 24.39 | 24.53 | 175,124 | +0.07(+0.30%) |
Jan 16, 2007 | 24.71 | 24.85 | 24.40 | 24.46 | 293,768 | -0.31(-1.27%) |
Jan 12, 2007 | 24.25 | 24.80 | 24.25 | 24.77 | 194,837 | +0.41(+1.66%) |
Jan 11, 2007 | 24.56 | 24.71 | 24.33 | 24.37 | 369,719 | -0.15(-0.61%) |
Jan 10, 2007 | 24.38 | 24.59 | 24.19 | 24.52 | 416,282 | +0.15(+0.61%) |
Jan 09, 2007 | 24.52 | 24.52 | 24.16 | 24.37 | 172,826 | -0.02(-0.10%) |
Jan 08, 2007 | 24.25 | 24.46 | 24.15 | 24.39 | 160,852 | +0.07(+0.31%) |
Jan 05, 2007 | 24.47 | 24.57 | 24.26 | 24.32 | 206,569 | -0.17(-0.68%) |
Jan 04, 2007 | 24.81 | 24.85 | 24.31 | 24.48 | 445,308 | -0.41(-1.66%) |
Jan 03, 2007 | 25.39 | 25.48 | 24.73 | 24.90 | 321,222 | -0.41(-1.63%) |
Dec 29, 2006 | 25.36 | 25.55 | 25.31 | 25.31 | 137,994 | -0.07(-0.29%) |
Dec 28, 2006 | 25.34 | 25.49 | 25.34 | 25.38 | 171,495 | +0.01(+0.03%) |
Dec 27, 2006 | 25.09 | 25.43 | 25.09 | 25.38 | 145,977 | +0.29(+1.15%) |
Dec 26, 2006 | 24.85 | 25.09 | 24.80 | 25.09 | 225,436 | +0.26(+1.07%) |
Dec 22, 2006 | 25.07 | 25.07 | 24.81 | 24.82 | 129,287 | -0.40(-1.57%) |
Dec 21, 2006 | 25.34 | 25.51 | 25.01 | 25.22 | 153,838 | -0.10(-0.39%) |
Dec 20, 2006 | 25.29 | 25.48 | 25.22 | 25.32 | 241,521 | +0.01(+0.03%) |
Dec 19, 2006 | 25.20 | 25.46 | 25.07 | 25.31 | 215,155 | +0.09(+0.36%) |
Dec 18, 2006 | 25.55 | 25.66 | 25.15 | 25.22 | 440,833 | -0.33(-1.29%) |
Dec 15, 2006 | 25.56 | 25.59 | 25.43 | 25.55 | 417,733 | +0.07(+0.26%) |
Dec 14, 2006 | 25.53 | 25.55 | 25.37 | 25.48 | 730,973 | -0.08(-0.32%) |
Dec 13, 2006 | 25.83 | 25.95 | 25.57 | 25.57 | 403,946 | -0.23(-0.90%) |
Dec 12, 2006 | 25.71 | 25.92 | 25.55 | 25.80 | 789,147 | +0.04(+0.16%) |
Dec 11, 2006 | 25.62 | 25.84 | 25.48 | 25.76 | 692,514 | +0.15(+0.58%) |
Dec 08, 2006 | 25.48 | 25.67 | 25.34 | 25.61 | 611,483 | +0.14(+0.55%) |
Dec 07, 2006 | 24.35 | 25.49 | 24.31 | 25.47 | 1,788,733 | +1.06(+4.34%) |
Dec 06, 2006 | 24.31 | 24.44 | 24.19 | 24.41 | 270,063 | +0.06(+0.24%) |
Dec 05, 2006 | 24.25 | 24.36 | 24.09 | 24.35 | 394,150 | +0.07(+0.31%) |
Dec 04, 2006 | 23.81 | 24.35 | 23.81 | 24.28 | 339,484 | +0.48(+2.02%) |
Dec 01, 2006 | 23.71 | 24.18 | 23.52 | 23.80 | 309,974 | -0.38(-1.57%) |
Nov 30, 2006 | 23.90 | 24.18 | 23.65 | 24.18 | 420,273 | +0.32(+1.35%) |
Nov 29, 2006 | 23.73 | 23.90 | 23.62 | 23.85 | 491,629 | +0.26(+1.09%) |
Nov 28, 2006 | 23.51 | 23.62 | 23.16 | 23.60 | 458,128 | +0.07(+0.32%) |
Nov 27, 2006 | 23.98 | 24.02 | 23.49 | 23.52 | 346,136 | -0.50(-2.10%) |
Nov 24, 2006 | 23.98 | 24.03 | 23.76 | 24.03 | 190,846 | -0.03(-0.14%) |
Nov 22, 2006 | 24.08 | 24.23 | 23.90 | 24.06 | 218,784 | +0.09(+0.38%) |
Nov 21, 2006 | 24.15 | 24.18 | 23.92 | 23.97 | 382,902 | -0.26(-1.09%) |
Nov 20, 2006 | 24.00 | 24.31 | 24.00 | 24.23 | 260,872 | +0.26(+1.07%) |
Nov 17, 2006 | 23.92 | 24.00 | 23.83 | 23.98 | 433,577 | +0.00(+0.00%) |
Nov 16, 2006 | 23.90 | 24.06 | 23.79 | 23.98 | 523,679 | -0.01(-0.03%) |
Nov 15, 2006 | 23.46 | 24.22 | 23.46 | 23.99 | 587,899 | -0.20(-0.82%) |
Nov 14, 2006 | 23.59 | 24.21 | 23.57 | 24.19 | 502,877 | +0.58(+2.45%) |
Nov 13, 2006 | 23.61 | 23.64 | 23.39 | 23.61 | 382,660 | -0.02(-0.07%) |
Nov 10, 2006 | 23.23 | 23.63 | 23.23 | 23.62 | 276,473 | +0.27(+1.17%) |
Nov 09, 2006 | 23.37 | 23.61 | 23.21 | 23.35 | 478,930 | +0.06(+0.25%) |
Nov 08, 2006 | 23.11 | 23.33 | 22.99 | 23.29 | 468,045 | -0.02(-0.11%) |
Nov 07, 2006 | 22.94 | 23.38 | 22.91 | 23.32 | 588,262 | +0.53(+2.32%) |
Nov 06, 2006 | 22.61 | 22.88 | 22.56 | 22.79 | 536,378 | +0.21(+0.92%) |
Nov 03, 2006 | 22.32 | 22.66 | 22.28 | 22.58 | 536,861 | +0.26(+1.19%) |
Nov 02, 2006 | 22.23 | 22.42 | 22.05 | 22.32 | 561,534 | +0.05(+0.22%) |