Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.53 | 26.53 | 25.76 | 25.90 | 216,729 | -0.78(-2.94%) |
Jan 30, 2007 | 25.97 | 26.72 | 25.81 | 26.68 | 198,404 | +0.76(+2.93%) |
Jan 29, 2007 | 25.51 | 26.06 | 25.48 | 25.92 | 207,273 | +0.42(+1.66%) |
Jan 26, 2007 | 25.55 | 25.67 | 25.19 | 25.50 | 153,054 | -0.03(-0.14%) |
Jan 25, 2007 | 26.55 | 26.57 | 25.29 | 25.54 | 528,384 | -0.98(-3.71%) |
Jan 24, 2007 | 25.46 | 26.56 | 25.30 | 26.52 | 362,151 | +1.18(+4.66%) |
Jan 23, 2007 | 23.91 | 25.49 | 23.32 | 25.34 | 362,860 | +0.72(+2.94%) |
Jan 22, 2007 | 24.93 | 24.97 | 24.50 | 24.61 | 139,040 | -0.25(-1.01%) |
Jan 19, 2007 | 24.78 | 25.03 | 24.74 | 24.86 | 90,260 | +0.02(+0.07%) |
Jan 18, 2007 | 25.19 | 25.22 | 24.83 | 24.85 | 132,367 | -0.28(-1.10%) |
Jan 17, 2007 | 24.97 | 25.25 | 24.90 | 25.12 | 197,554 | +0.31(+1.25%) |
Jan 16, 2007 | 25.25 | 25.25 | 24.71 | 24.81 | 282,195 | -0.37(-1.47%) |
Jan 12, 2007 | 25.02 | 25.22 | 25.02 | 25.18 | 125,545 | -0.04(-0.17%) |
Jan 11, 2007 | 25.19 | 25.30 | 25.10 | 25.22 | 184,603 | +0.13(+0.52%) |
Jan 10, 2007 | 24.76 | 25.22 | 24.75 | 25.10 | 354,087 | +0.09(+0.38%) |
Jan 09, 2007 | 25.36 | 25.36 | 25.00 | 25.00 | 273,510 | -0.25(-0.99%) |
Jan 08, 2007 | 25.75 | 25.75 | 24.97 | 25.25 | 260,151 | +0.46(+1.84%) |
Jan 05, 2007 | 25.19 | 25.25 | 24.73 | 24.79 | 218,836 | -0.55(-2.18%) |
Jan 04, 2007 | 25.29 | 25.38 | 24.72 | 25.35 | 214,662 | +0.14(+0.55%) |
Jan 03, 2007 | 24.21 | 25.24 | 24.21 | 25.21 | 550,963 | +1.12(+4.65%) |
Dec 29, 2006 | 24.55 | 24.55 | 23.90 | 24.09 | 150,431 | -0.51(-2.07%) |
Dec 28, 2006 | 23.86 | 25.00 | 23.86 | 24.60 | 269,450 | +0.66(+2.77%) |
Dec 27, 2006 | 23.91 | 23.93 | 23.71 | 23.93 | 85,654 | +0.09(+0.36%) |
Dec 26, 2006 | 23.29 | 23.85 | 23.29 | 23.85 | 101,146 | +0.47(+2.03%) |
Dec 22, 2006 | 23.56 | 23.63 | 23.23 | 23.37 | 92,592 | -0.12(-0.51%) |
Dec 21, 2006 | 23.71 | 23.92 | 23.34 | 23.49 | 105,567 | -0.10(-0.44%) |
Dec 20, 2006 | 23.45 | 23.72 | 23.41 | 23.60 | 150,107 | +0.22(+0.96%) |
Dec 19, 2006 | 23.49 | 23.52 | 22.68 | 23.37 | 189,012 | -0.28(-1.17%) |
Dec 18, 2006 | 23.04 | 23.70 | 23.04 | 23.65 | 358,712 | +0.75(+3.28%) |
Dec 15, 2006 | 23.07 | 23.21 | 22.72 | 22.90 | 269,139 | -0.16(-0.67%) |
Dec 14, 2006 | 22.37 | 23.21 | 22.33 | 23.05 | 341,710 | +0.80(+3.60%) |
Dec 13, 2006 | 22.08 | 22.28 | 22.04 | 22.25 | 187,367 | +0.22(+0.98%) |
Dec 12, 2006 | 22.16 | 22.23 | 21.62 | 22.03 | 133,055 | -0.08(-0.35%) |
Dec 11, 2006 | 22.38 | 22.43 | 21.97 | 22.11 | 89,011 | -0.22(-1.00%) |
Dec 08, 2006 | 21.90 | 22.50 | 21.84 | 22.34 | 164,528 | +0.34(+1.57%) |
Dec 07, 2006 | 22.30 | 22.35 | 21.73 | 21.99 | 139,115 | -0.21(-0.93%) |
Dec 06, 2006 | 22.40 | 22.41 | 21.95 | 22.20 | 119,599 | -0.14(-0.62%) |
Dec 05, 2006 | 22.50 | 22.57 | 21.85 | 22.34 | 208,642 | -0.09(-0.38%) |
Dec 04, 2006 | 21.62 | 22.49 | 21.62 | 22.42 | 185,741 | +0.93(+4.33%) |
Dec 01, 2006 | 22.29 | 22.29 | 21.34 | 21.49 | 269,312 | -0.77(-3.45%) |
Nov 30, 2006 | 22.91 | 22.91 | 22.06 | 22.26 | 330,941 | -0.59(-2.57%) |
Nov 29, 2006 | 22.82 | 23.26 | 22.48 | 22.85 | 380,915 | +0.21(+0.91%) |
Nov 28, 2006 | 22.51 | 22.80 | 22.26 | 22.64 | 251,939 | +0.09(+0.42%) |
Nov 27, 2006 | 22.97 | 23.00 | 22.40 | 22.54 | 170,337 | -0.30(-1.32%) |
Nov 24, 2006 | 23.01 | 23.23 | 22.78 | 22.85 | 62,603 | -0.06(-0.26%) |
Nov 22, 2006 | 22.67 | 23.03 | 22.53 | 22.91 | 99,016 | +0.28(+1.26%) |
Nov 21, 2006 | 22.91 | 23.13 | 22.35 | 22.62 | 133,597 | -0.24(-1.06%) |
Nov 20, 2006 | 22.86 | 23.16 | 22.53 | 22.86 | 124,780 | +0.17(+0.76%) |
Nov 17, 2006 | 23.02 | 23.02 | 22.47 | 22.69 | 113,232 | -0.28(-1.24%) |
Nov 16, 2006 | 23.20 | 23.20 | 22.77 | 22.97 | 139,550 | -0.22(-0.97%) |
Nov 15, 2006 | 23.08 | 23.20 | 22.76 | 23.20 | 202,729 | +0.12(+0.52%) |
Nov 14, 2006 | 22.66 | 23.10 | 22.25 | 23.08 | 204,394 | +0.58(+2.57%) |
Nov 13, 2006 | 22.20 | 22.79 | 22.03 | 22.50 | 328,580 | +0.48(+2.19%) |
Nov 10, 2006 | 21.47 | 22.07 | 21.37 | 22.02 | 239,596 | +0.69(+3.23%) |
Nov 09, 2006 | 22.05 | 22.05 | 21.01 | 21.33 | 229,184 | -0.49(-2.25%) |
Nov 08, 2006 | 21.47 | 22.10 | 21.34 | 21.82 | 172,576 | +0.34(+1.56%) |
Nov 07, 2006 | 21.46 | 22.08 | 21.31 | 21.48 | 237,365 | +0.19(+0.89%) |
Nov 06, 2006 | 21.10 | 21.61 | 21.03 | 21.29 | 236,875 | +0.35(+1.69%) |
Nov 03, 2006 | 20.71 | 21.01 | 20.37 | 20.94 | 161,344 | +0.19(+0.91%) |
Nov 02, 2006 | 20.97 | 21.24 | 20.73 | 20.75 | 166,797 | -0.23(-1.11%) |