Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.34 | 23.71 | 23.27 | 23.60 | 49,672 | +0.01(+0.05%) |
Jan 30, 2007 | 23.36 | 23.60 | 23.21 | 23.58 | 60,198 | +0.23(+0.96%) |
Jan 29, 2007 | 23.05 | 23.50 | 23.05 | 23.36 | 86,515 | +0.21(+0.92%) |
Jan 26, 2007 | 22.70 | 23.16 | 22.47 | 23.15 | 32,731 | +0.40(+1.76%) |
Jan 25, 2007 | 23.95 | 23.95 | 22.57 | 22.74 | 82,732 | -1.24(-5.17%) |
Jan 24, 2007 | 23.71 | 24.02 | 23.61 | 23.99 | 46,218 | +0.30(+1.26%) |
Jan 23, 2007 | 23.54 | 23.71 | 23.44 | 23.69 | 67,106 | +0.16(+0.67%) |
Jan 22, 2007 | 23.36 | 23.55 | 23.11 | 23.53 | 77,797 | +0.12(+0.52%) |
Jan 19, 2007 | 23.10 | 23.52 | 22.79 | 23.41 | 54,277 | +0.30(+1.32%) |
Jan 18, 2007 | 22.91 | 23.40 | 22.86 | 23.10 | 52,139 | +0.23(+1.01%) |
Jan 17, 2007 | 23.19 | 23.35 | 22.87 | 22.87 | 29,770 | -0.44(-1.90%) |
Jan 16, 2007 | 23.08 | 23.34 | 23.02 | 23.32 | 62,336 | +0.30(+1.29%) |
Jan 12, 2007 | 23.03 | 23.21 | 22.95 | 23.02 | 35,198 | -0.04(-0.18%) |
Jan 11, 2007 | 22.92 | 23.24 | 22.92 | 23.06 | 71,547 | +0.13(+0.58%) |
Jan 10, 2007 | 23.39 | 23.40 | 22.84 | 22.93 | 66,119 | -0.51(-2.18%) |
Jan 09, 2007 | 23.40 | 23.45 | 22.77 | 23.44 | 46,711 | +0.09(+0.36%) |
Jan 08, 2007 | 23.38 | 23.46 | 23.16 | 23.35 | 30,921 | -0.01(-0.03%) |
Jan 05, 2007 | 24.08 | 24.08 | 23.35 | 23.36 | 69,902 | -0.88(-3.61%) |
Jan 04, 2007 | 23.95 | 24.23 | 23.80 | 24.23 | 51,316 | +0.22(+0.91%) |
Jan 03, 2007 | 23.64 | 24.20 | 23.60 | 24.02 | 54,277 | +0.26(+1.07%) |
Dec 29, 2006 | 24.22 | 24.29 | 23.75 | 23.76 | 41,283 | -0.50(-2.05%) |
Dec 28, 2006 | 24.26 | 24.32 | 24.13 | 24.26 | 37,171 | -0.06(-0.25%) |
Dec 27, 2006 | 24.29 | 24.32 | 24.16 | 24.32 | 53,290 | +0.00(+0.00%) |
Dec 26, 2006 | 24.07 | 24.38 | 24.07 | 24.32 | 44,408 | +0.42(+1.76%) |
Dec 22, 2006 | 23.80 | 23.94 | 23.78 | 23.90 | 19,572 | +0.07(+0.31%) |
Dec 21, 2006 | 24.03 | 24.09 | 23.67 | 23.83 | 38,652 | -0.17(-0.71%) |
Dec 20, 2006 | 23.75 | 24.12 | 23.73 | 24.00 | 51,481 | +0.25(+1.05%) |
Dec 19, 2006 | 23.71 | 23.84 | 23.51 | 23.75 | 41,777 | -0.02(-0.10%) |
Dec 18, 2006 | 24.30 | 24.34 | 23.66 | 23.77 | 54,770 | -0.51(-2.10%) |
Dec 15, 2006 | 23.90 | 24.41 | 23.86 | 24.28 | 154,773 | +0.40(+1.65%) |
Dec 14, 2006 | 24.50 | 24.72 | 23.89 | 23.89 | 55,922 | -0.60(-2.46%) |
Dec 13, 2006 | 24.34 | 24.51 | 24.13 | 24.49 | 38,323 | +0.23(+0.95%) |
Dec 12, 2006 | 24.38 | 24.41 | 24.17 | 24.26 | 39,968 | -0.12(-0.50%) |
Dec 11, 2006 | 24.35 | 24.41 | 24.16 | 24.38 | 51,316 | +0.06(+0.25%) |
Dec 08, 2006 | 24.11 | 24.47 | 23.82 | 24.32 | 67,106 | +0.15(+0.63%) |
Dec 07, 2006 | 24.27 | 24.29 | 23.95 | 24.17 | 31,415 | -0.06(-0.25%) |
Dec 06, 2006 | 24.14 | 24.31 | 23.94 | 24.23 | 67,435 | +0.03(+0.13%) |
Dec 05, 2006 | 23.82 | 24.38 | 23.82 | 24.20 | 48,356 | +0.19(+0.81%) |
Dec 04, 2006 | 23.91 | 24.29 | 23.89 | 24.00 | 68,751 | +0.09(+0.38%) |
Dec 01, 2006 | 23.84 | 23.99 | 23.58 | 23.91 | 131,581 | -0.04(-0.18%) |
Nov 30, 2006 | 23.19 | 23.95 | 22.99 | 23.95 | 126,483 | +0.70(+3.01%) |
Nov 29, 2006 | 22.22 | 23.26 | 22.22 | 23.26 | 159,543 | +1.10(+4.97%) |
Nov 28, 2006 | 22.21 | 22.26 | 21.89 | 22.16 | 61,185 | -0.07(-0.30%) |
Nov 27, 2006 | 22.98 | 22.98 | 22.19 | 22.22 | 84,376 | -0.85(-3.66%) |
Nov 24, 2006 | 22.80 | 23.07 | 22.73 | 23.07 | 28,454 | +0.19(+0.85%) |
Nov 22, 2006 | 22.92 | 23.05 | 22.84 | 22.87 | 26,974 | -0.03(-0.13%) |
Nov 21, 2006 | 23.12 | 23.16 | 22.90 | 22.90 | 42,435 | -0.26(-1.10%) |
Nov 20, 2006 | 23.10 | 23.16 | 22.96 | 23.16 | 38,981 | -0.01(-0.03%) |
Nov 17, 2006 | 23.16 | 23.21 | 23.06 | 23.16 | 28,125 | +0.01(+0.03%) |
Nov 16, 2006 | 23.23 | 23.23 | 22.92 | 23.16 | 49,014 | -0.07(-0.29%) |
Nov 15, 2006 | 22.70 | 23.30 | 22.70 | 23.23 | 82,238 | +0.50(+2.19%) |
Nov 14, 2006 | 22.25 | 22.73 | 22.13 | 22.73 | 60,034 | +0.51(+2.30%) |
Nov 13, 2006 | 22.23 | 22.42 | 22.08 | 22.22 | 71,876 | -0.01(-0.05%) |
Nov 10, 2006 | 21.92 | 22.23 | 21.91 | 22.23 | 53,784 | +0.24(+1.11%) |
Nov 09, 2006 | 22.50 | 22.50 | 21.93 | 21.98 | 74,837 | -0.51(-2.27%) |
Nov 08, 2006 | 22.14 | 22.70 | 22.11 | 22.50 | 77,797 | +0.28(+1.26%) |
Nov 07, 2006 | 22.91 | 22.95 | 22.16 | 22.22 | 102,140 | +0.06(+0.27%) |
Nov 06, 2006 | 21.67 | 22.23 | 21.58 | 22.16 | 62,994 | +0.50(+2.33%) |
Nov 03, 2006 | 21.55 | 21.74 | 21.43 | 21.65 | 38,487 | +0.19(+0.88%) |
Nov 02, 2006 | 21.10 | 21.58 | 20.90 | 21.46 | 60,692 | +0.29(+1.35%) |