Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.12 | 25.42 | 25.04 | 25.16 | 94,413 | -0.02(-0.09%) |
Jan 30, 2007 | 25.11 | 25.34 | 24.94 | 25.18 | 76,643 | +0.10(+0.41%) |
Jan 29, 2007 | 24.50 | 25.35 | 24.50 | 25.08 | 92,785 | +0.51(+2.07%) |
Jan 26, 2007 | 24.77 | 24.95 | 24.46 | 24.57 | 84,375 | -0.21(-0.83%) |
Jan 25, 2007 | 25.41 | 25.41 | 24.68 | 24.78 | 57,516 | -0.66(-2.58%) |
Jan 24, 2007 | 25.34 | 25.59 | 25.31 | 25.43 | 80,441 | +0.09(+0.35%) |
Jan 23, 2007 | 25.09 | 25.69 | 25.09 | 25.34 | 130,768 | +0.20(+0.79%) |
Jan 22, 2007 | 25.36 | 25.45 | 25.14 | 25.15 | 122,357 | -0.28(-1.10%) |
Jan 19, 2007 | 25.34 | 25.59 | 25.34 | 25.43 | 98,483 | +0.01(+0.03%) |
Jan 18, 2007 | 25.60 | 25.62 | 25.38 | 25.42 | 132,938 | -0.24(-0.95%) |
Jan 17, 2007 | 25.80 | 25.85 | 25.65 | 25.66 | 69,182 | -0.18(-0.69%) |
Jan 16, 2007 | 26.04 | 26.18 | 25.67 | 25.84 | 80,983 | -0.15(-0.57%) |
Jan 12, 2007 | 25.74 | 25.99 | 25.74 | 25.99 | 57,923 | +0.20(+0.77%) |
Jan 11, 2007 | 25.81 | 26.13 | 25.75 | 25.79 | 107,300 | -0.02(-0.09%) |
Jan 10, 2007 | 25.70 | 25.87 | 25.56 | 25.81 | 66,469 | +0.01(+0.06%) |
Jan 09, 2007 | 25.98 | 25.98 | 25.68 | 25.79 | 95,634 | -0.18(-0.68%) |
Jan 08, 2007 | 26.01 | 26.09 | 25.71 | 25.97 | 71,488 | -0.04(-0.14%) |
Jan 05, 2007 | 26.13 | 26.16 | 25.95 | 26.01 | 360,019 | -0.20(-0.76%) |
Jan 04, 2007 | 26.30 | 26.39 | 26.09 | 26.21 | 128,597 | -0.09(-0.34%) |
Jan 03, 2007 | 26.04 | 26.57 | 25.95 | 26.30 | 224,910 | +0.26(+0.99%) |
Dec 29, 2006 | 26.38 | 26.44 | 25.98 | 26.04 | 170,107 | -0.40(-1.51%) |
Dec 28, 2006 | 26.49 | 26.66 | 26.35 | 26.44 | 217,178 | -0.10(-0.36%) |
Dec 27, 2006 | 26.39 | 26.75 | 26.39 | 26.53 | 362,189 | +0.23(+0.87%) |
Dec 26, 2006 | 25.77 | 26.47 | 25.77 | 26.30 | 462,571 | +0.46(+1.77%) |
Dec 22, 2006 | 25.80 | 26.06 | 25.80 | 25.85 | 298,840 | +0.00(+0.00%) |
Dec 21, 2006 | 26.13 | 26.39 | 25.67 | 25.85 | 495,942 | -0.32(-1.21%) |
Dec 20, 2006 | 25.74 | 26.24 | 25.67 | 26.16 | 283,783 | +0.42(+1.63%) |
Dec 19, 2006 | 25.82 | 25.95 | 25.58 | 25.74 | 530,126 | -0.15(-0.60%) |
Dec 18, 2006 | 26.04 | 26.15 | 25.70 | 25.90 | 331,396 | -0.07(-0.28%) |
Dec 15, 2006 | 25.89 | 26.19 | 25.89 | 25.97 | 169,293 | +0.08(+0.31%) |
Dec 14, 2006 | 25.79 | 26.02 | 25.62 | 25.89 | 295,177 | +0.10(+0.40%) |
Dec 13, 2006 | 25.71 | 25.96 | 25.63 | 25.79 | 273,202 | +0.23(+0.89%) |
Dec 12, 2006 | 25.51 | 25.83 | 25.36 | 25.56 | 361,375 | +0.01(+0.03%) |
Dec 11, 2006 | 25.65 | 25.91 | 25.42 | 25.55 | 288,395 | -0.18(-0.69%) |
Dec 08, 2006 | 25.70 | 25.90 | 25.60 | 25.73 | 153,286 | -0.04(-0.17%) |
Dec 07, 2006 | 25.79 | 26.07 | 25.69 | 25.77 | 133,074 | -0.01(-0.06%) |
Dec 06, 2006 | 25.62 | 25.99 | 25.54 | 25.79 | 311,184 | +0.07(+0.26%) |
Dec 05, 2006 | 25.79 | 25.95 | 25.48 | 25.72 | 244,986 | -0.07(-0.26%) |
Dec 04, 2006 | 25.17 | 25.92 | 25.17 | 25.79 | 163,460 | +0.62(+2.46%) |
Dec 01, 2006 | 25.07 | 25.29 | 24.85 | 25.17 | 134,702 | -0.01(-0.06%) |
Nov 30, 2006 | 24.90 | 25.21 | 24.88 | 25.18 | 134,973 | +0.22(+0.89%) |
Nov 29, 2006 | 24.92 | 25.15 | 24.79 | 24.96 | 80,983 | +0.10(+0.39%) |
Nov 28, 2006 | 24.50 | 24.99 | 24.47 | 24.87 | 137,415 | +0.35(+1.44%) |
Nov 27, 2006 | 25.03 | 25.05 | 24.51 | 24.51 | 144,604 | -0.62(-2.46%) |
Nov 24, 2006 | 24.68 | 25.18 | 24.61 | 25.13 | 37,439 | +0.24(+0.98%) |
Nov 22, 2006 | 24.80 | 24.92 | 24.59 | 24.89 | 148,945 | +0.06(+0.24%) |
Nov 21, 2006 | 24.73 | 24.89 | 24.70 | 24.83 | 64,841 | +0.05(+0.21%) |
Nov 20, 2006 | 24.70 | 24.92 | 24.59 | 24.78 | 111,776 | +0.03(+0.12%) |
Nov 17, 2006 | 25.05 | 25.05 | 24.59 | 24.75 | 97,669 | -0.30(-1.21%) |
Nov 16, 2006 | 25.17 | 25.17 | 24.89 | 25.05 | 124,663 | -0.01(-0.03%) |
Nov 15, 2006 | 25.17 | 25.20 | 24.91 | 25.06 | 109,606 | -0.07(-0.26%) |
Nov 14, 2006 | 24.88 | 25.13 | 24.64 | 25.12 | 164,002 | +0.30(+1.22%) |
Nov 13, 2006 | 25.17 | 25.18 | 24.50 | 24.82 | 377,246 | -0.59(-2.32%) |
Nov 10, 2006 | 25.20 | 25.61 | 25.06 | 25.41 | 147,317 | +0.16(+0.64%) |
Nov 09, 2006 | 24.95 | 25.35 | 24.95 | 25.25 | 326,920 | -0.32(-1.27%) |
Nov 08, 2006 | 25.54 | 25.80 | 25.51 | 25.57 | 105,129 | -0.12(-0.46%) |
Nov 07, 2006 | 25.54 | 25.96 | 25.48 | 25.69 | 170,378 | +0.15(+0.58%) |
Nov 06, 2006 | 25.88 | 25.91 | 25.36 | 25.54 | 166,715 | -0.30(-1.17%) |
Nov 03, 2006 | 25.98 | 26.04 | 25.62 | 25.85 | 132,938 | -0.13(-0.51%) |
Nov 02, 2006 | 26.19 | 26.35 | 25.90 | 25.98 | 137,279 | -0.32(-1.23%) |