Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.70 | 23.93 | 23.63 | 23.91 | 1,028,817 | -0.04(-0.15%) |
Jan 30, 2007 | 23.84 | 23.96 | 23.80 | 23.95 | 624,525 | +0.30(+1.28%) |
Jan 29, 2007 | 23.65 | 23.72 | 23.59 | 23.65 | 869,228 | +0.02(+0.06%) |
Jan 26, 2007 | 23.65 | 23.67 | 23.48 | 23.63 | 797,413 | +0.09(+0.38%) |
Jan 25, 2007 | 23.91 | 23.93 | 23.54 | 23.54 | 899,550 | -0.62(-2.57%) |
Jan 24, 2007 | 24.06 | 24.19 | 23.95 | 24.16 | 1,579,931 | -0.19(-0.78%) |
Jan 23, 2007 | 24.25 | 24.36 | 24.15 | 24.35 | 1,401,191 | +0.37(+1.56%) |
Jan 22, 2007 | 24.19 | 24.19 | 23.93 | 23.98 | 1,112,335 | +0.00(+0.01%) |
Jan 19, 2007 | 23.74 | 23.98 | 23.70 | 23.98 | 999,027 | +0.40(+1.68%) |
Jan 18, 2007 | 23.74 | 23.79 | 23.54 | 23.58 | 833,054 | +0.05(+0.19%) |
Jan 17, 2007 | 23.46 | 23.61 | 23.41 | 23.54 | 2,751,314 | +0.06(+0.26%) |
Jan 16, 2007 | 23.44 | 23.48 | 23.32 | 23.47 | 961,257 | +0.11(+0.47%) |
Jan 12, 2007 | 23.23 | 23.38 | 23.16 | 23.36 | 660,166 | +0.36(+1.54%) |
Jan 11, 2007 | 22.93 | 23.22 | 22.90 | 23.01 | 2,424,157 | +0.13(+0.58%) |
Jan 10, 2007 | 22.76 | 22.92 | 22.64 | 22.88 | 2,033,695 | -0.20(-0.89%) |
Jan 09, 2007 | 23.18 | 23.20 | 22.92 | 23.08 | 1,114,995 | +0.06(+0.28%) |
Jan 08, 2007 | 22.99 | 23.02 | 22.89 | 23.02 | 1,033,604 | +0.18(+0.79%) |
Jan 05, 2007 | 23.12 | 23.15 | 22.78 | 22.84 | 1,242,134 | -0.31(-1.35%) |
Jan 04, 2007 | 23.24 | 23.24 | 23.10 | 23.15 | 1,708,134 | -0.40(-1.70%) |
Jan 03, 2007 | 23.77 | 23.81 | 23.45 | 23.55 | 1,340,547 | +0.01(+0.03%) |
Dec 29, 2006 | 23.55 | 23.59 | 23.50 | 23.54 | 387,269 | -0.08(-0.34%) |
Dec 28, 2006 | 23.47 | 23.62 | 23.46 | 23.62 | 1,238,942 | +0.20(+0.86%) |
Dec 27, 2006 | 23.27 | 23.47 | 23.24 | 23.42 | 544,198 | +0.17(+0.71%) |
Dec 26, 2006 | 23.12 | 23.26 | 22.99 | 23.26 | 486,746 | +0.19(+0.81%) |
Dec 22, 2006 | 23.12 | 23.16 | 23.00 | 23.07 | 355,883 | +0.10(+0.43%) |
Dec 21, 2006 | 22.95 | 23.04 | 22.93 | 22.97 | 1,042,116 | -0.10(-0.44%) |
Dec 20, 2006 | 23.10 | 23.11 | 22.77 | 23.07 | 1,035,732 | -0.82(-3.42%) |
Dec 19, 2006 | 23.65 | 23.93 | 23.64 | 23.89 | 533,027 | -0.02(-0.09%) |
Dec 18, 2006 | 23.99 | 24.05 | 23.86 | 23.91 | 805,392 | -0.07(-0.27%) |
Dec 15, 2006 | 24.04 | 24.06 | 23.91 | 23.98 | 1,464,495 | -0.02(-0.10%) |
Dec 14, 2006 | 23.87 | 24.03 | 23.85 | 24.00 | 660,166 | +0.42(+1.78%) |
Dec 13, 2006 | 23.65 | 23.65 | 23.50 | 23.58 | 914,445 | +0.04(+0.18%) |
Dec 12, 2006 | 23.54 | 23.55 | 23.38 | 23.54 | 619,737 | +0.00(+0.02%) |
Dec 11, 2006 | 23.48 | 23.63 | 23.40 | 23.54 | 720,278 | +0.14(+0.60%) |
Dec 08, 2006 | 23.51 | 23.52 | 23.27 | 23.39 | 784,645 | -0.11(-0.46%) |
Dec 07, 2006 | 23.59 | 23.62 | 23.45 | 23.50 | 525,579 | +0.00(+0.02%) |
Dec 06, 2006 | 23.50 | 23.58 | 23.45 | 23.50 | 1,764,522 | -0.05(-0.20%) |
Dec 05, 2006 | 23.50 | 23.57 | 23.35 | 23.54 | 1,476,198 | -0.02(-0.06%) |
Dec 04, 2006 | 23.31 | 23.59 | 23.30 | 23.56 | 452,700 | +0.40(+1.73%) |
Dec 01, 2006 | 23.12 | 23.37 | 23.04 | 23.16 | 666,018 | -0.34(-1.46%) |
Nov 30, 2006 | 23.45 | 23.55 | 23.37 | 23.50 | 641,015 | +0.14(+0.59%) |
Nov 29, 2006 | 23.18 | 23.37 | 23.18 | 23.37 | 710,171 | +0.43(+1.86%) |
Nov 28, 2006 | 22.75 | 22.97 | 22.67 | 22.94 | 1,315,545 | +0.04(+0.19%) |
Nov 27, 2006 | 23.12 | 23.14 | 22.82 | 22.90 | 941,575 | -0.17(-0.74%) |
Nov 24, 2006 | 23.03 | 23.16 | 23.03 | 23.07 | 884,655 | -0.05(-0.24%) |
Nov 22, 2006 | 23.03 | 23.14 | 22.97 | 23.12 | 475,575 | +0.35(+1.54%) |
Nov 21, 2006 | 22.74 | 22.82 | 22.65 | 22.77 | 1,616,104 | +0.30(+1.33%) |
Nov 20, 2006 | 22.48 | 22.54 | 22.41 | 22.47 | 991,047 | -0.39(-1.69%) |
Nov 17, 2006 | 22.57 | 22.86 | 22.57 | 22.86 | 318,646 | +0.14(+0.62%) |
Nov 16, 2006 | 22.81 | 22.81 | 22.72 | 22.72 | 426,102 | -0.09(-0.40%) |
Nov 15, 2006 | 22.86 | 22.86 | 22.66 | 22.81 | 766,027 | -0.01(-0.05%) |
Nov 14, 2006 | 22.76 | 23.16 | 22.61 | 22.82 | 518,132 | +0.23(+1.00%) |
Nov 13, 2006 | 22.56 | 22.63 | 22.48 | 22.60 | 337,796 | -0.07(-0.31%) |
Nov 10, 2006 | 22.65 | 22.70 | 22.58 | 22.67 | 243,639 | +0.03(+0.12%) |
Nov 09, 2006 | 22.69 | 22.78 | 22.57 | 22.64 | 808,584 | -0.18(-0.81%) |
Nov 08, 2006 | 22.75 | 23.01 | 22.65 | 22.82 | 847,417 | -0.09(-0.41%) |
Nov 07, 2006 | 22.93 | 23.08 | 22.92 | 22.92 | 762,303 | +0.00(+0.01%) |
Nov 06, 2006 | 22.61 | 22.91 | 22.59 | 22.91 | 1,126,698 | +0.34(+1.52%) |
Nov 03, 2006 | 22.63 | 22.64 | 22.52 | 22.57 | 568,136 | +0.05(+0.20%) |
Nov 02, 2006 | 22.57 | 22.59 | 22.45 | 22.52 | 494,725 | +0.06(+0.27%) |