Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.30 | 26.50 | 26.06 | 26.48 | 156,827 | +0.10(+0.38%) |
Jan 30, 2007 | 26.08 | 26.72 | 25.93 | 26.38 | 320,473 | +0.55(+2.12%) |
Jan 29, 2007 | 25.95 | 26.21 | 25.18 | 25.83 | 84,931 | -0.04(-0.15%) |
Jan 26, 2007 | 26.63 | 26.63 | 25.47 | 25.87 | 707,227 | -0.58(-2.19%) |
Jan 25, 2007 | 27.08 | 27.28 | 26.42 | 26.45 | 186,407 | -0.58(-2.14%) |
Jan 24, 2007 | 26.22 | 27.12 | 26.18 | 27.03 | 289,990 | +0.81(+3.08%) |
Jan 23, 2007 | 25.13 | 26.49 | 24.88 | 26.22 | 273,344 | +0.84(+3.30%) |
Jan 22, 2007 | 25.34 | 25.50 | 23.80 | 25.38 | 143,190 | -0.15(-0.59%) |
Jan 19, 2007 | 25.83 | 25.83 | 25.18 | 25.53 | 206,362 | -0.40(-1.54%) |
Jan 18, 2007 | 26.23 | 26.32 | 25.72 | 25.93 | 78,915 | -0.42(-1.59%) |
Jan 17, 2007 | 26.43 | 26.75 | 26.09 | 26.35 | 356,671 | -0.38(-1.42%) |
Jan 16, 2007 | 27.06 | 27.18 | 26.45 | 26.73 | 578,777 | -0.12(-0.45%) |
Jan 12, 2007 | 26.94 | 27.05 | 26.55 | 26.85 | 246,571 | -0.15(-0.55%) |
Jan 11, 2007 | 26.18 | 27.12 | 26.18 | 27.00 | 915,595 | +0.92(+3.52%) |
Jan 10, 2007 | 25.78 | 27.92 | 25.51 | 26.08 | 557,318 | +0.40(+1.55%) |
Jan 09, 2007 | 25.43 | 26.21 | 24.78 | 25.68 | 625,805 | +0.81(+3.25%) |
Jan 08, 2007 | 23.99 | 24.93 | 23.80 | 24.87 | 338,923 | +0.83(+3.44%) |
Jan 05, 2007 | 23.29 | 24.08 | 23.29 | 24.04 | 331,603 | +0.66(+2.81%) |
Jan 04, 2007 | 22.69 | 23.46 | 22.69 | 23.39 | 158,030 | +0.10(+0.43%) |
Jan 03, 2007 | 23.45 | 24.07 | 23.19 | 23.29 | 538,367 | +0.17(+0.73%) |
Dec 29, 2006 | 22.55 | 23.31 | 22.53 | 23.12 | 207,465 | +0.47(+2.07%) |
Dec 28, 2006 | 22.91 | 22.91 | 22.54 | 22.65 | 445,012 | -0.04(-0.18%) |
Dec 27, 2006 | 22.14 | 22.79 | 22.07 | 22.69 | 67,483 | +0.51(+2.29%) |
Dec 26, 2006 | 22.24 | 22.29 | 22.04 | 22.18 | 232,232 | -0.14(-0.63%) |
Dec 22, 2006 | 22.34 | 22.64 | 22.29 | 22.32 | 197,036 | -0.23(-1.02%) |
Dec 21, 2006 | 22.59 | 22.94 | 22.30 | 22.55 | 100,874 | -0.29(-1.27%) |
Dec 20, 2006 | 22.82 | 23.01 | 22.39 | 22.84 | 124,138 | +0.17(+0.75%) |
Dec 19, 2006 | 22.74 | 22.74 | 22.29 | 22.67 | 146,900 | -0.15(-0.66%) |
Dec 18, 2006 | 22.57 | 22.94 | 22.39 | 22.82 | 117,119 | +0.00(+0.00%) |
Dec 15, 2006 | 22.59 | 22.89 | 22.25 | 22.82 | 483,818 | +0.13(+0.57%) |
Dec 14, 2006 | 22.94 | 22.95 | 22.44 | 22.69 | 628,211 | -0.20(-0.87%) |
Dec 13, 2006 | 23.19 | 23.20 | 22.54 | 22.89 | 1,051,064 | -0.30(-1.29%) |
Dec 12, 2006 | 23.16 | 23.34 | 23.16 | 23.19 | 110,200 | -0.08(-0.34%) |
Dec 11, 2006 | 23.24 | 23.40 | 23.20 | 23.27 | 303,025 | +0.03(+0.13%) |
Dec 08, 2006 | 23.11 | 23.33 | 23.01 | 23.24 | 196,134 | +0.04(+0.17%) |
Dec 07, 2006 | 22.60 | 23.29 | 22.60 | 23.20 | 314,858 | +0.60(+2.65%) |
Dec 06, 2006 | 22.57 | 22.64 | 22.51 | 22.60 | 74,603 | +0.03(+0.13%) |
Dec 05, 2006 | 22.34 | 22.57 | 22.27 | 22.57 | 235,040 | +0.00(+0.00%) |
Dec 04, 2006 | 22.59 | 22.68 | 22.43 | 22.57 | 471,284 | -0.14(-0.62%) |
Dec 01, 2006 | 22.52 | 22.88 | 22.46 | 22.71 | 217,994 | +0.07(+0.31%) |
Nov 30, 2006 | 22.44 | 22.94 | 22.39 | 22.64 | 395,778 | +0.18(+0.80%) |
Nov 29, 2006 | 23.12 | 23.12 | 22.39 | 22.46 | 920,207 | -0.43(-1.87%) |
Nov 28, 2006 | 22.79 | 22.99 | 22.78 | 22.89 | 630,919 | +0.10(+0.44%) |
Nov 27, 2006 | 22.94 | 23.04 | 22.64 | 22.79 | 375,122 | -0.10(-0.44%) |
Nov 24, 2006 | 22.44 | 22.89 | 22.34 | 22.89 | 221,904 | +0.25(+1.10%) |
Nov 22, 2006 | 22.94 | 23.08 | 21.79 | 22.64 | 5,199,769 | -0.32(-1.39%) |