Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.64 | 24.74 | 24.47 | 24.57 | 84,131 | -0.15(-0.59%) |
Jan 30, 2007 | 24.60 | 24.82 | 24.48 | 24.72 | 118,826 | +0.09(+0.37%) |
Jan 29, 2007 | 24.55 | 24.90 | 24.53 | 24.63 | 110,382 | -0.04(-0.15%) |
Jan 26, 2007 | 24.66 | 24.70 | 24.44 | 24.66 | 130,654 | -0.01(-0.03%) |
Jan 25, 2007 | 25.04 | 25.17 | 24.59 | 24.67 | 155,384 | -0.44(-1.76%) |
Jan 24, 2007 | 24.88 | 25.47 | 24.84 | 25.11 | 171,551 | +0.21(+0.83%) |
Jan 23, 2007 | 24.98 | 25.21 | 24.84 | 24.91 | 91,977 | -0.14(-0.55%) |
Jan 22, 2007 | 24.99 | 25.16 | 24.86 | 25.05 | 124,659 | -0.03(-0.12%) |
Jan 19, 2007 | 24.76 | 25.11 | 24.63 | 25.08 | 95,688 | +0.24(+0.95%) |
Jan 18, 2007 | 25.07 | 25.21 | 24.66 | 24.84 | 184,811 | -0.30(-1.18%) |
Jan 17, 2007 | 25.15 | 25.41 | 25.05 | 25.14 | 123,728 | +0.00(+0.00%) |
Jan 16, 2007 | 25.48 | 25.58 | 25.03 | 25.14 | 175,418 | -0.31(-1.23%) |
Jan 12, 2007 | 25.24 | 25.59 | 25.00 | 25.45 | 139,407 | +0.17(+0.66%) |
Jan 11, 2007 | 25.14 | 25.37 | 25.12 | 25.28 | 96,449 | +0.16(+0.64%) |
Jan 10, 2007 | 25.27 | 25.39 | 24.93 | 25.12 | 139,033 | -0.28(-1.11%) |
Jan 09, 2007 | 25.38 | 25.52 | 25.17 | 25.41 | 99,578 | -0.02(-0.09%) |
Jan 08, 2007 | 25.77 | 25.79 | 25.02 | 25.43 | 136,186 | -0.43(-1.65%) |
Jan 05, 2007 | 26.56 | 26.62 | 25.76 | 25.86 | 90,680 | -0.75(-2.81%) |
Jan 04, 2007 | 26.60 | 26.70 | 26.02 | 26.60 | 116,634 | +0.01(+0.03%) |
Jan 03, 2007 | 26.50 | 26.89 | 26.40 | 26.60 | 157,523 | +0.11(+0.43%) |
Dec 29, 2006 | 26.41 | 26.70 | 26.41 | 26.48 | 83,217 | -0.02(-0.09%) |
Dec 28, 2006 | 26.75 | 26.84 | 26.47 | 26.50 | 73,242 | -0.33(-1.22%) |
Dec 27, 2006 | 26.43 | 26.84 | 26.40 | 26.83 | 94,824 | +0.38(+1.44%) |
Dec 26, 2006 | 25.92 | 26.45 | 25.87 | 26.45 | 48,723 | +0.44(+1.70%) |
Dec 22, 2006 | 25.68 | 26.10 | 25.52 | 26.01 | 94,400 | +0.26(+1.01%) |
Dec 21, 2006 | 25.97 | 26.03 | 25.34 | 25.75 | 112,588 | -0.21(-0.82%) |
Dec 20, 2006 | 25.98 | 26.01 | 25.74 | 25.96 | 104,303 | -0.03(-0.12%) |
Dec 19, 2006 | 25.79 | 26.08 | 25.53 | 25.99 | 118,039 | +0.02(+0.06%) |
Dec 18, 2006 | 26.34 | 26.45 | 25.95 | 25.98 | 98,146 | -0.43(-1.62%) |
Dec 15, 2006 | 26.26 | 26.53 | 25.82 | 26.41 | 197,487 | +0.18(+0.67%) |
Dec 14, 2006 | 26.21 | 26.34 | 25.83 | 26.23 | 60,210 | +0.07(+0.26%) |
Dec 13, 2006 | 26.08 | 26.34 | 25.92 | 26.16 | 141,038 | +0.16(+0.62%) |
Dec 12, 2006 | 25.60 | 26.08 | 25.56 | 26.00 | 114,698 | +0.37(+1.46%) |
Dec 11, 2006 | 26.09 | 26.24 | 24.89 | 25.63 | 190,767 | -0.64(-2.44%) |
Dec 08, 2006 | 25.86 | 26.34 | 25.68 | 26.27 | 82,736 | +0.40(+1.53%) |
Dec 07, 2006 | 26.22 | 26.26 | 25.64 | 25.87 | 82,025 | -0.34(-1.31%) |
Dec 06, 2006 | 25.77 | 26.25 | 25.66 | 26.21 | 149,836 | +0.33(+1.27%) |
Dec 05, 2006 | 25.63 | 25.89 | 25.57 | 25.89 | 225,886 | +0.39(+1.53%) |
Dec 04, 2006 | 25.11 | 25.64 | 24.67 | 25.50 | 112,560 | +0.48(+1.92%) |
Dec 01, 2006 | 25.45 | 25.45 | 24.63 | 25.02 | 128,070 | -0.46(-1.80%) |
Nov 30, 2006 | 25.41 | 25.59 | 24.88 | 25.47 | 112,624 | +0.03(+0.12%) |
Nov 29, 2006 | 25.22 | 25.55 | 25.19 | 25.44 | 72,605 | +0.27(+1.06%) |
Nov 28, 2006 | 24.86 | 25.26 | 24.66 | 25.18 | 122,227 | +0.27(+1.10%) |
Nov 27, 2006 | 25.30 | 25.31 | 24.71 | 24.90 | 96,911 | -0.50(-1.95%) |
Nov 24, 2006 | 25.28 | 25.46 | 25.18 | 25.40 | 15,409 | -0.03(-0.12%) |
Nov 22, 2006 | 25.58 | 25.58 | 25.37 | 25.43 | 30,515 | -0.17(-0.66%) |
Nov 21, 2006 | 25.82 | 25.86 | 25.55 | 25.60 | 51,244 | -0.29(-1.12%) |
Nov 20, 2006 | 25.01 | 25.90 | 25.00 | 25.89 | 115,120 | +0.20(+0.77%) |
Nov 17, 2006 | 25.95 | 25.97 | 25.59 | 25.69 | 97,523 | -0.29(-1.12%) |
Nov 16, 2006 | 25.68 | 26.01 | 25.62 | 25.98 | 116,581 | +0.32(+1.25%) |
Nov 15, 2006 | 25.49 | 25.76 | 25.46 | 25.66 | 133,060 | +0.10(+0.39%) |
Nov 14, 2006 | 24.86 | 25.57 | 24.66 | 25.56 | 121,060 | +0.66(+2.67%) |
Nov 13, 2006 | 24.89 | 24.99 | 24.76 | 24.89 | 131,293 | -0.14(-0.55%) |
Nov 10, 2006 | 24.94 | 25.18 | 24.89 | 25.03 | 148,162 | +0.04(+0.15%) |
Nov 09, 2006 | 25.55 | 25.55 | 24.86 | 24.99 | 186,090 | -0.53(-2.09%) |
Nov 08, 2006 | 24.73 | 25.56 | 24.60 | 25.53 | 229,368 | +0.67(+2.70%) |
Nov 07, 2006 | 24.69 | 24.91 | 24.51 | 24.86 | 153,366 | +0.15(+0.59%) |
Nov 06, 2006 | 24.53 | 24.76 | 24.31 | 24.71 | 155,434 | +0.22(+0.90%) |
Nov 03, 2006 | 24.21 | 24.49 | 23.89 | 24.49 | 144,333 | +0.26(+1.07%) |
Nov 02, 2006 | 24.40 | 24.40 | 24.03 | 24.23 | 158,925 | -0.22(-0.91%) |