Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.14 | 22.67 | 22.01 | 22.17 | 1,845,135 | -0.35(-1.57%) |
Jan 30, 2007 | 24.22 | 24.63 | 21.97 | 22.52 | 4,353,247 | -2.77(-10.94%) |
Jan 29, 2007 | 25.11 | 25.35 | 24.85 | 25.28 | 357,972 | +0.27(+1.07%) |
Jan 26, 2007 | 25.08 | 25.23 | 24.69 | 25.02 | 276,686 | -0.07(-0.27%) |
Jan 25, 2007 | 25.34 | 25.82 | 24.84 | 25.08 | 390,591 | -0.25(-0.98%) |
Jan 24, 2007 | 25.01 | 25.50 | 24.93 | 25.33 | 540,052 | +0.57(+2.31%) |
Jan 23, 2007 | 24.67 | 25.07 | 24.67 | 24.76 | 269,239 | +0.02(+0.08%) |
Jan 22, 2007 | 24.92 | 24.97 | 24.63 | 24.74 | 423,839 | -0.25(-0.99%) |
Jan 19, 2007 | 24.96 | 25.23 | 24.79 | 24.99 | 346,015 | +0.03(+0.11%) |
Jan 18, 2007 | 25.27 | 25.48 | 24.87 | 24.96 | 343,917 | -0.30(-1.17%) |
Jan 17, 2007 | 25.16 | 25.74 | 25.08 | 25.26 | 359,964 | -0.06(-0.23%) |
Jan 16, 2007 | 25.79 | 25.79 | 25.12 | 25.31 | 597,739 | -0.40(-1.56%) |
Jan 12, 2007 | 25.15 | 26.07 | 25.12 | 25.71 | 828,485 | +0.59(+2.35%) |
Jan 11, 2007 | 24.26 | 25.29 | 24.17 | 25.12 | 850,931 | +0.87(+3.58%) |
Jan 10, 2007 | 23.95 | 24.29 | 23.65 | 24.26 | 266,827 | +0.31(+1.27%) |
Jan 09, 2007 | 23.52 | 23.95 | 22.88 | 23.95 | 425,832 | +0.49(+2.07%) |
Jan 08, 2007 | 23.07 | 23.53 | 22.72 | 23.46 | 273,434 | +0.35(+1.53%) |
Jan 05, 2007 | 23.34 | 23.34 | 22.89 | 23.11 | 434,538 | -0.29(-1.22%) |
Jan 04, 2007 | 23.55 | 23.57 | 23.07 | 23.40 | 274,483 | -0.23(-0.97%) |
Jan 03, 2007 | 23.65 | 24.05 | 23.21 | 23.63 | 310,039 | +0.06(+0.24%) |
Dec 29, 2006 | 23.79 | 24.07 | 23.57 | 23.57 | 185,751 | -0.30(-1.24%) |
Dec 28, 2006 | 24.08 | 24.16 | 23.74 | 23.86 | 221,307 | -0.21(-0.87%) |
Dec 27, 2006 | 23.87 | 24.07 | 23.74 | 24.07 | 126,386 | +0.33(+1.41%) |
Dec 26, 2006 | 23.49 | 23.78 | 23.44 | 23.74 | 107,611 | +0.25(+1.06%) |
Dec 22, 2006 | 23.36 | 23.53 | 23.17 | 23.49 | 122,295 | +0.20(+0.86%) |
Dec 21, 2006 | 23.29 | 23.78 | 23.14 | 23.29 | 155,858 | +0.00(+0.00%) |
Dec 20, 2006 | 23.21 | 23.46 | 23.15 | 23.29 | 190,366 | +0.15(+0.66%) |
Dec 19, 2006 | 22.77 | 23.19 | 22.67 | 23.14 | 238,613 | +0.24(+1.04%) |
Dec 18, 2006 | 23.48 | 23.60 | 22.80 | 22.90 | 344,022 | -0.63(-2.67%) |
Dec 15, 2006 | 23.77 | 23.88 | 23.33 | 23.53 | 388,283 | -0.24(-1.00%) |
Dec 14, 2006 | 23.43 | 23.84 | 23.43 | 23.77 | 194,246 | +0.31(+1.34%) |
Dec 13, 2006 | 23.80 | 23.88 | 23.11 | 23.45 | 332,380 | -0.24(-1.01%) |
Dec 12, 2006 | 23.99 | 23.99 | 23.36 | 23.69 | 722,447 | -0.32(-1.35%) |
Dec 11, 2006 | 23.17 | 24.06 | 23.03 | 24.02 | 510,789 | +0.75(+3.24%) |
Dec 08, 2006 | 23.19 | 23.44 | 22.88 | 23.26 | 217,216 | -0.02(-0.08%) |
Dec 07, 2006 | 23.03 | 23.44 | 23.03 | 23.28 | 397,723 | +0.25(+1.08%) |
Dec 06, 2006 | 23.13 | 23.17 | 22.86 | 23.03 | 278,888 | -0.11(-0.49%) |
Dec 05, 2006 | 23.36 | 23.38 | 23.02 | 23.15 | 353,671 | -0.12(-0.53%) |
Dec 04, 2006 | 22.86 | 23.51 | 22.83 | 23.27 | 415,658 | +0.55(+2.43%) |
Dec 01, 2006 | 22.31 | 22.74 | 22.14 | 22.72 | 351,154 | +0.24(+1.06%) |
Nov 30, 2006 | 22.35 | 22.60 | 22.17 | 22.48 | 362,691 | +0.17(+0.77%) |
Nov 29, 2006 | 21.86 | 22.36 | 21.82 | 22.31 | 479,638 | +0.62(+2.86%) |
Nov 28, 2006 | 21.57 | 21.78 | 21.20 | 21.69 | 303,222 | +0.11(+0.53%) |
Nov 27, 2006 | 21.84 | 21.95 | 21.42 | 21.58 | 630,253 | -0.24(-1.09%) |
Nov 24, 2006 | 21.98 | 22.41 | 21.78 | 21.81 | 292,419 | -0.33(-1.51%) |
Nov 22, 2006 | 22.37 | 22.46 | 22.00 | 22.15 | 318,954 | -0.22(-0.98%) |
Nov 21, 2006 | 22.50 | 22.50 | 21.99 | 22.37 | 463,905 | -0.05(-0.21%) |
Nov 20, 2006 | 21.86 | 22.46 | 21.67 | 22.41 | 525,683 | +0.51(+2.35%) |
Nov 17, 2006 | 22.24 | 22.27 | 21.84 | 21.90 | 519,914 | -0.08(-0.35%) |
Nov 16, 2006 | 21.91 | 22.08 | 21.69 | 21.98 | 336,890 | +0.08(+0.35%) |
Nov 15, 2006 | 21.43 | 21.97 | 21.42 | 21.90 | 467,052 | +0.51(+2.41%) |
Nov 14, 2006 | 21.28 | 21.44 | 20.98 | 21.39 | 390,066 | +0.17(+0.81%) |
Nov 13, 2006 | 21.31 | 21.50 | 21.12 | 21.21 | 345,490 | -0.15(-0.71%) |
Nov 10, 2006 | 21.16 | 21.38 | 20.92 | 21.37 | 453,941 | +0.21(+0.99%) |
Nov 09, 2006 | 21.28 | 21.53 | 20.91 | 21.16 | 552,638 | -0.03(-0.14%) |
Nov 08, 2006 | 21.17 | 21.62 | 21.05 | 21.19 | 572,356 | -0.24(-1.11%) |
Nov 07, 2006 | 21.52 | 21.80 | 21.32 | 21.42 | 394,052 | -0.09(-0.40%) |
Nov 06, 2006 | 21.38 | 21.71 | 21.24 | 21.51 | 334,163 | +0.17(+0.80%) |
Nov 03, 2006 | 21.76 | 21.92 | 21.24 | 21.34 | 364,684 | -0.31(-1.41%) |
Nov 02, 2006 | 21.36 | 21.74 | 21.03 | 21.64 | 718,671 | +0.09(+0.40%) |