Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.32 | 24.59 | 24.26 | 24.46 | 1,383,595 | -0.04(-0.15%) |
Jan 30, 2007 | 24.34 | 24.57 | 24.25 | 24.50 | 916,071 | +0.23(+0.94%) |
Jan 29, 2007 | 24.24 | 24.37 | 24.19 | 24.27 | 714,462 | -0.14(-0.56%) |
Jan 26, 2007 | 24.46 | 24.47 | 24.27 | 24.41 | 572,413 | +0.07(+0.28%) |
Jan 25, 2007 | 24.61 | 24.63 | 24.29 | 24.34 | 717,097 | -0.41(-1.66%) |
Jan 24, 2007 | 24.66 | 24.76 | 24.52 | 24.75 | 816,980 | +0.10(+0.42%) |
Jan 23, 2007 | 24.42 | 24.67 | 24.40 | 24.65 | 902,104 | +0.44(+1.83%) |
Jan 22, 2007 | 24.42 | 24.44 | 24.13 | 24.20 | 658,854 | -0.14(-0.59%) |
Jan 19, 2007 | 23.99 | 24.39 | 23.99 | 24.35 | 1,144,035 | +0.27(+1.12%) |
Jan 18, 2007 | 24.20 | 24.27 | 23.92 | 24.08 | 1,294,254 | +0.08(+0.35%) |
Jan 17, 2007 | 23.92 | 24.02 | 23.83 | 24.00 | 1,354,078 | -0.19(-0.77%) |
Jan 16, 2007 | 24.31 | 24.37 | 24.13 | 24.18 | 810,391 | -0.13(-0.52%) |
Jan 12, 2007 | 24.09 | 24.35 | 24.08 | 24.31 | 1,320,345 | +0.29(+1.20%) |
Jan 11, 2007 | 23.96 | 24.27 | 23.96 | 24.02 | 1,507,460 | +0.15(+0.64%) |
Jan 10, 2007 | 24.00 | 24.06 | 23.83 | 23.87 | 1,470,300 | -0.40(-1.64%) |
Jan 09, 2007 | 24.29 | 24.37 | 24.12 | 24.27 | 2,726,078 | -0.30(-1.24%) |
Jan 08, 2007 | 24.72 | 24.78 | 24.42 | 24.57 | 1,045,207 | -0.13(-0.54%) |
Jan 05, 2007 | 24.64 | 24.76 | 24.51 | 24.70 | 915,544 | -0.17(-0.69%) |
Jan 04, 2007 | 24.99 | 25.09 | 24.87 | 24.87 | 1,112,147 | -0.44(-1.75%) |
Jan 03, 2007 | 25.67 | 25.69 | 25.27 | 25.32 | 1,273,698 | -0.21(-0.83%) |
Dec 29, 2006 | 25.50 | 25.62 | 25.48 | 25.53 | 363,951 | -0.10(-0.40%) |
Dec 28, 2006 | 25.61 | 25.68 | 25.46 | 25.63 | 385,561 | +0.07(+0.27%) |
Dec 27, 2006 | 25.37 | 25.57 | 25.36 | 25.56 | 615,370 | +0.38(+1.51%) |
Dec 26, 2006 | 25.24 | 25.34 | 25.07 | 25.18 | 334,171 | +0.02(+0.09%) |
Dec 22, 2006 | 25.49 | 25.50 | 25.14 | 25.16 | 729,484 | -0.44(-1.70%) |
Dec 21, 2006 | 25.58 | 25.60 | 25.46 | 25.60 | 557,654 | +0.05(+0.18%) |
Dec 20, 2006 | 25.76 | 25.81 | 25.55 | 25.55 | 553,965 | -0.13(-0.52%) |
Dec 19, 2006 | 25.41 | 25.76 | 25.40 | 25.68 | 692,588 | +0.42(+1.65%) |
Dec 18, 2006 | 25.58 | 25.59 | 25.24 | 25.27 | 681,519 | -0.18(-0.72%) |
Dec 15, 2006 | 25.60 | 25.62 | 25.42 | 25.45 | 736,336 | +0.03(+0.10%) |
Dec 14, 2006 | 25.35 | 25.48 | 25.31 | 25.42 | 563,452 | +0.21(+0.83%) |
Dec 13, 2006 | 25.07 | 25.23 | 25.03 | 25.21 | 484,653 | +0.17(+0.67%) |
Dec 12, 2006 | 25.03 | 25.10 | 24.93 | 25.05 | 801,167 | +0.04(+0.17%) |
Dec 11, 2006 | 24.77 | 25.03 | 24.73 | 25.01 | 815,398 | +0.20(+0.83%) |
Dec 08, 2006 | 24.98 | 25.03 | 24.76 | 24.80 | 669,660 | -0.17(-0.70%) |
Dec 07, 2006 | 25.02 | 25.13 | 24.96 | 24.98 | 767,697 | +0.03(+0.12%) |
Dec 06, 2006 | 24.96 | 25.17 | 24.93 | 24.94 | 693,115 | -0.16(-0.63%) |
Dec 05, 2006 | 24.92 | 25.13 | 24.92 | 25.10 | 1,291,355 | +0.19(+0.75%) |
Dec 04, 2006 | 24.78 | 24.93 | 24.61 | 24.92 | 873,378 | -0.06(-0.24%) |
Dec 01, 2006 | 24.79 | 24.98 | 24.69 | 24.98 | 1,032,030 | -0.03(-0.14%) |
Nov 30, 2006 | 25.11 | 25.12 | 24.87 | 25.01 | 857,829 | +0.03(+0.12%) |
Nov 29, 2006 | 24.86 | 25.07 | 24.77 | 24.98 | 961,137 | +0.39(+1.59%) |
Nov 28, 2006 | 24.54 | 24.60 | 24.43 | 24.59 | 711,036 | +0.17(+0.70%) |
Nov 27, 2006 | 24.56 | 24.63 | 24.36 | 24.42 | 701,812 | -0.04(-0.15%) |
Nov 24, 2006 | 24.39 | 24.52 | 24.38 | 24.46 | 353,936 | +0.14(+0.58%) |
Nov 22, 2006 | 24.39 | 24.47 | 24.23 | 24.32 | 765,325 | +0.05(+0.20%) |
Nov 21, 2006 | 24.13 | 24.32 | 24.11 | 24.27 | 376,865 | +0.21(+0.87%) |
Nov 20, 2006 | 24.10 | 24.21 | 24.02 | 24.06 | 580,583 | -0.05(-0.20%) |
Nov 17, 2006 | 23.90 | 24.16 | 23.87 | 24.11 | 853,876 | +0.05(+0.20%) |
Nov 16, 2006 | 24.43 | 24.46 | 24.06 | 24.06 | 1,081,049 | -0.24(-0.98%) |
Nov 15, 2006 | 24.23 | 24.38 | 24.23 | 24.30 | 791,416 | +0.04(+0.16%) |
Nov 14, 2006 | 24.14 | 24.29 | 23.94 | 24.26 | 824,359 | +0.22(+0.90%) |
Nov 13, 2006 | 24.09 | 24.13 | 24.03 | 24.05 | 934,783 | -0.08(-0.33%) |
Nov 10, 2006 | 24.20 | 24.31 | 24.08 | 24.13 | 1,812,905 | +0.44(+1.86%) |
Nov 09, 2006 | 23.58 | 23.79 | 23.50 | 23.68 | 890,508 | +0.13(+0.55%) |
Nov 08, 2006 | 23.33 | 23.62 | 23.32 | 23.56 | 865,999 | +0.39(+1.67%) |
Nov 07, 2006 | 23.29 | 23.39 | 23.16 | 23.17 | 1,026,759 | -0.02(-0.10%) |
Nov 06, 2006 | 23.01 | 23.26 | 22.99 | 23.19 | 421,140 | +0.33(+1.43%) |
Nov 03, 2006 | 22.74 | 22.94 | 22.72 | 22.87 | 894,725 | +0.11(+0.50%) |
Nov 02, 2006 | 22.63 | 22.78 | 22.59 | 22.75 | 1,008,311 | -0.14(-0.63%) |