Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.95 | 24.29 | 23.66 | 24.16 | 275,000 | +0.19(+0.79%) |
Jan 30, 2007 | 23.99 | 24.15 | 23.62 | 23.97 | 310,600 | -0.06(-0.25%) |
Jan 29, 2007 | 23.66 | 24.13 | 23.52 | 24.03 | 723,100 | +0.36(+1.52%) |
Jan 26, 2007 | 23.45 | 23.69 | 23.18 | 23.67 | 519,400 | +0.26(+1.11%) |
Jan 25, 2007 | 22.70 | 23.82 | 22.48 | 23.41 | 919,300 | +0.46(+2.00%) |
Jan 24, 2007 | 22.85 | 23.15 | 22.84 | 22.95 | 211,600 | +0.22(+0.97%) |
Jan 23, 2007 | 22.29 | 23.27 | 22.29 | 22.73 | 244,400 | +0.36(+1.61%) |
Jan 22, 2007 | 22.55 | 22.68 | 22.04 | 22.37 | 241,500 | -0.31(-1.37%) |
Jan 19, 2007 | 22.13 | 22.89 | 21.90 | 22.68 | 285,900 | +0.63(+2.86%) |
Jan 18, 2007 | 22.22 | 22.33 | 21.47 | 22.05 | 444,700 | -0.17(-0.77%) |
Jan 17, 2007 | 22.65 | 22.91 | 22.00 | 22.22 | 388,100 | -0.31(-1.38%) |
Jan 16, 2007 | 22.93 | 23.03 | 22.40 | 22.53 | 362,300 | -0.31(-1.36%) |
Jan 12, 2007 | 22.71 | 22.94 | 22.41 | 22.84 | 209,600 | +0.05(+0.22%) |
Jan 11, 2007 | 22.06 | 22.89 | 22.00 | 22.79 | 319,600 | +0.70(+3.17%) |
Jan 10, 2007 | 22.15 | 22.52 | 21.57 | 22.09 | 488,300 | +0.08(+0.36%) |
Jan 09, 2007 | 21.90 | 22.13 | 21.42 | 22.01 | 760,800 | -0.04(-0.18%) |
Jan 08, 2007 | 21.51 | 22.61 | 20.01 | 22.05 | 2,812,800 | -2.72(-10.98%) |
Jan 05, 2007 | 25.03 | 25.08 | 24.55 | 24.77 | 149,900 | -0.28(-1.12%) |
Jan 04, 2007 | 25.30 | 25.35 | 24.86 | 25.05 | 234,000 | -0.31(-1.22%) |
Jan 03, 2007 | 25.33 | 26.10 | 25.11 | 25.36 | 404,000 | -0.57(-2.20%) |
Dec 29, 2006 | 26.05 | 26.15 | 25.80 | 25.93 | 203,900 | -0.27(-1.03%) |
Dec 28, 2006 | 25.37 | 27.15 | 24.35 | 26.20 | 89,300 | -0.05(-0.19%) |
Dec 27, 2006 | 25.45 | 26.48 | 25.45 | 26.25 | 217,200 | +0.86(+3.39%) |
Dec 26, 2006 | 25.99 | 26.02 | 25.11 | 25.39 | 138,500 | -0.60(-2.31%) |
Dec 22, 2006 | 25.92 | 26.41 | 25.70 | 25.99 | 90,000 | +0.16(+0.62%) |
Dec 21, 2006 | 25.78 | 26.39 | 25.36 | 25.83 | 156,700 | -0.05(-0.19%) |
Dec 20, 2006 | 25.37 | 26.35 | 25.37 | 25.88 | 111,900 | +0.19(+0.74%) |
Dec 19, 2006 | 25.95 | 26.16 | 25.53 | 25.69 | 180,700 | -0.41(-1.57%) |
Dec 18, 2006 | 26.77 | 26.77 | 25.98 | 26.10 | 134,500 | -0.67(-2.50%) |
Dec 15, 2006 | 27.17 | 27.35 | 26.75 | 26.77 | 169,700 | -0.38(-1.40%) |
Dec 14, 2006 | 27.05 | 27.61 | 26.94 | 27.15 | 169,000 | +0.14(+0.52%) |
Dec 13, 2006 | 27.15 | 27.34 | 26.90 | 27.01 | 117,600 | -0.12(-0.44%) |
Dec 12, 2006 | 26.80 | 27.22 | 26.77 | 27.13 | 116,300 | +0.23(+0.86%) |
Dec 11, 2006 | 27.11 | 27.13 | 26.80 | 26.90 | 220,700 | -0.20(-0.74%) |
Dec 08, 2006 | 27.45 | 27.84 | 27.00 | 27.10 | 93,300 | -0.40(-1.45%) |
Dec 07, 2006 | 27.51 | 27.67 | 27.25 | 27.50 | 133,700 | -0.01(-0.04%) |
Dec 06, 2006 | 27.55 | 27.63 | 27.31 | 27.51 | 143,900 | -0.10(-0.36%) |
Dec 05, 2006 | 27.36 | 27.71 | 27.26 | 27.61 | 84,500 | +0.35(+1.28%) |
Dec 04, 2006 | 26.27 | 27.38 | 26.27 | 27.26 | 266,600 | +1.15(+4.40%) |
Dec 01, 2006 | 26.14 | 26.86 | 25.87 | 26.11 | 216,800 | -0.75(-2.79%) |
Nov 30, 2006 | 26.37 | 26.86 | 26.37 | 26.86 | 178,400 | +0.49(+1.86%) |
Nov 29, 2006 | 26.05 | 26.62 | 26.03 | 26.37 | 112,900 | +0.68(+2.65%) |
Nov 28, 2006 | 25.70 | 25.92 | 25.48 | 25.69 | 140,300 | -0.02(-0.08%) |
Nov 27, 2006 | 26.45 | 26.45 | 25.53 | 25.71 | 275,100 | -0.84(-3.16%) |
Nov 24, 2006 | 26.51 | 26.60 | 26.29 | 26.55 | 28,700 | -0.06(-0.23%) |
Nov 22, 2006 | 25.91 | 26.67 | 25.91 | 26.61 | 115,900 | +0.70(+2.70%) |
Nov 21, 2006 | 26.15 | 26.15 | 25.59 | 25.91 | 121,300 | -0.18(-0.69%) |
Nov 20, 2006 | 25.50 | 26.21 | 25.21 | 26.09 | 121,300 | +0.41(+1.60%) |
Nov 17, 2006 | 26.01 | 26.02 | 25.55 | 25.68 | 305,700 | -0.34(-1.31%) |
Nov 16, 2006 | 26.50 | 26.56 | 25.96 | 26.02 | 529,200 | -0.43(-1.63%) |
Nov 15, 2006 | 26.25 | 26.90 | 26.19 | 26.45 | 162,500 | +0.03(+0.11%) |
Nov 14, 2006 | 26.00 | 26.47 | 25.80 | 26.42 | 125,000 | +0.34(+1.30%) |
Nov 13, 2006 | 26.00 | 26.27 | 25.69 | 26.08 | 136,300 | -0.08(-0.31%) |
Nov 10, 2006 | 25.61 | 26.16 | 25.60 | 26.16 | 125,200 | +0.55(+2.15%) |
Nov 09, 2006 | 26.20 | 26.20 | 25.45 | 25.61 | 105,700 | -0.50(-1.91%) |
Nov 08, 2006 | 25.50 | 26.28 | 25.50 | 26.11 | 253,100 | +0.30(+1.16%) |
Nov 07, 2006 | 25.25 | 25.87 | 25.25 | 25.81 | 261,800 | +0.51(+2.02%) |
Nov 06, 2006 | 25.15 | 25.45 | 25.03 | 25.30 | 224,100 | +0.35(+1.40%) |
Nov 03, 2006 | 24.98 | 25.05 | 24.55 | 24.95 | 483,200 | -0.03(-0.12%) |
Nov 02, 2006 | 26.00 | 26.39 | 24.75 | 24.98 | 1,589,000 | -3.07(-10.94%) |