Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.75 | 25.01 | 24.68 | 24.92 | 1,747,748 | +0.08(+0.34%) |
Jan 30, 2007 | 24.66 | 24.84 | 24.56 | 24.84 | 2,456,833 | +0.19(+0.77%) |
Jan 29, 2007 | 24.82 | 24.88 | 24.65 | 24.65 | 2,546,273 | -0.16(-0.66%) |
Jan 26, 2007 | 24.69 | 24.88 | 24.62 | 24.81 | 1,687,101 | +0.10(+0.40%) |
Jan 25, 2007 | 24.79 | 24.84 | 24.67 | 24.71 | 2,750,422 | -0.08(-0.32%) |
Jan 24, 2007 | 24.68 | 24.83 | 24.62 | 24.79 | 2,308,124 | +0.12(+0.50%) |
Jan 23, 2007 | 24.53 | 24.71 | 24.41 | 24.67 | 2,887,950 | +0.12(+0.48%) |
Jan 22, 2007 | 24.66 | 24.80 | 24.43 | 24.55 | 1,990,032 | -0.18(-0.74%) |
Jan 19, 2007 | 24.65 | 24.93 | 24.45 | 24.73 | 3,062,695 | +0.27(+1.12%) |
Jan 18, 2007 | 24.18 | 24.72 | 24.16 | 24.46 | 2,788,709 | -0.02(-0.08%) |
Jan 17, 2007 | 24.54 | 24.58 | 24.41 | 24.48 | 1,705,479 | -0.03(-0.11%) |
Jan 16, 2007 | 24.52 | 24.57 | 24.39 | 24.51 | 1,625,841 | -0.04(-0.16%) |
Jan 12, 2007 | 24.58 | 24.65 | 24.50 | 24.54 | 1,378,810 | -0.03(-0.13%) |
Jan 11, 2007 | 24.64 | 24.67 | 24.45 | 24.58 | 1,577,752 | +0.03(+0.11%) |
Jan 10, 2007 | 24.55 | 24.68 | 24.51 | 24.55 | 1,931,375 | -0.14(-0.56%) |
Jan 09, 2007 | 24.69 | 24.79 | 24.47 | 24.69 | 2,870,185 | +0.12(+0.51%) |
Jan 08, 2007 | 24.36 | 24.60 | 24.24 | 24.56 | 2,431,257 | +0.20(+0.80%) |
Jan 05, 2007 | 24.66 | 24.66 | 24.29 | 24.37 | 2,390,825 | -0.28(-1.14%) |
Jan 04, 2007 | 24.79 | 24.83 | 24.63 | 24.65 | 2,466,481 | -0.18(-0.74%) |
Jan 03, 2007 | 24.68 | 25.00 | 24.68 | 24.83 | 2,989,336 | +0.00(+0.00%) |
Dec 29, 2006 | 24.98 | 25.01 | 24.80 | 24.83 | 1,312,496 | -0.20(-0.81%) |
Dec 28, 2006 | 25.14 | 25.19 | 25.03 | 25.03 | 958,872 | -0.17(-0.67%) |
Dec 27, 2006 | 25.07 | 25.22 | 25.03 | 25.20 | 2,109,335 | +0.25(+0.99%) |
Dec 26, 2006 | 24.55 | 24.98 | 24.51 | 24.96 | 1,872,106 | +0.34(+1.38%) |
Dec 22, 2006 | 24.73 | 24.75 | 24.52 | 24.62 | 2,271,368 | -0.03(-0.11%) |
Dec 21, 2006 | 24.73 | 24.74 | 24.54 | 24.64 | 2,568,633 | -0.09(-0.37%) |
Dec 20, 2006 | 24.56 | 24.77 | 24.55 | 24.73 | 2,700,035 | +0.15(+0.61%) |
Dec 19, 2006 | 24.54 | 24.66 | 24.50 | 24.58 | 2,870,798 | +0.05(+0.19%) |
Dec 18, 2006 | 24.75 | 24.75 | 24.49 | 24.54 | 2,342,124 | -0.18(-0.74%) |
Dec 15, 2006 | 24.41 | 24.75 | 24.36 | 24.72 | 4,997,133 | +0.38(+1.56%) |
Dec 14, 2006 | 24.00 | 24.41 | 23.99 | 24.34 | 3,243,105 | +0.26(+1.08%) |
Dec 13, 2006 | 23.97 | 24.12 | 23.94 | 24.08 | 4,023,252 | +0.05(+0.19%) |
Dec 12, 2006 | 23.78 | 24.11 | 23.73 | 24.04 | 3,577,891 | +0.25(+1.04%) |
Dec 11, 2006 | 23.74 | 23.83 | 23.45 | 23.79 | 2,981,372 | +0.33(+1.39%) |
Dec 08, 2006 | 23.50 | 23.53 | 23.33 | 23.46 | 2,018,364 | -0.12(-0.53%) |
Dec 07, 2006 | 23.65 | 23.71 | 23.51 | 23.58 | 1,737,640 | -0.07(-0.30%) |
Dec 06, 2006 | 23.63 | 23.73 | 23.49 | 23.66 | 2,524,525 | -0.05(-0.19%) |
Dec 05, 2006 | 23.69 | 23.75 | 23.60 | 23.70 | 1,754,334 | -0.01(-0.03%) |
Dec 04, 2006 | 23.66 | 23.73 | 23.58 | 23.71 | 2,122,506 | +0.12(+0.50%) |
Dec 01, 2006 | 23.49 | 23.70 | 23.39 | 23.59 | 2,235,684 | +0.02(+0.08%) |
Nov 30, 2006 | 23.72 | 23.72 | 23.44 | 23.57 | 1,557,995 | -0.17(-0.71%) |
Nov 29, 2006 | 23.61 | 23.78 | 23.54 | 23.74 | 1,486,627 | +0.18(+0.78%) |
Nov 28, 2006 | 23.60 | 23.60 | 23.41 | 23.56 | 1,477,591 | -0.01(-0.03%) |
Nov 27, 2006 | 23.69 | 23.73 | 23.54 | 23.57 | 2,828,988 | -0.20(-0.85%) |
Nov 24, 2006 | 23.88 | 24.00 | 23.77 | 23.77 | 698,058 | -0.40(-1.65%) |
Nov 22, 2006 | 24.09 | 24.22 | 24.05 | 24.17 | 1,642,381 | +0.01(+0.03%) |
Nov 21, 2006 | 24.20 | 24.21 | 24.10 | 24.16 | 2,006,112 | -0.01(-0.03%) |
Nov 20, 2006 | 24.12 | 24.20 | 24.03 | 24.17 | 1,371,305 | +0.08(+0.33%) |
Nov 17, 2006 | 24.17 | 24.23 | 24.05 | 24.09 | 1,601,183 | -0.21(-0.86%) |
Nov 16, 2006 | 24.09 | 24.35 | 24.05 | 24.30 | 1,608,688 | +0.29(+1.20%) |
Nov 15, 2006 | 24.06 | 24.14 | 23.98 | 24.01 | 1,736,874 | -0.07(-0.27%) |
Nov 14, 2006 | 24.24 | 24.28 | 23.91 | 24.07 | 3,297,780 | -0.08(-0.35%) |
Nov 13, 2006 | 24.09 | 24.28 | 24.05 | 24.16 | 2,328,800 | -0.01(-0.03%) |
Nov 10, 2006 | 24.04 | 24.20 | 24.02 | 24.17 | 3,068,821 | +0.20(+0.82%) |
Nov 09, 2006 | 24.19 | 24.23 | 23.97 | 23.97 | 1,642,228 | -0.23(-0.94%) |
Nov 08, 2006 | 24.01 | 24.21 | 24.01 | 24.20 | 2,196,018 | +0.02(+0.08%) |
Nov 07, 2006 | 23.58 | 24.18 | 23.58 | 24.18 | 2,607,073 | +0.07(+0.27%) |
Nov 06, 2006 | 24.07 | 24.18 | 23.98 | 24.11 | 2,232,315 | +0.13(+0.54%) |
Nov 03, 2006 | 24.15 | 24.21 | 23.96 | 23.98 | 1,640,849 | -0.14(-0.60%) |
Nov 02, 2006 | 24.15 | 24.23 | 24.07 | 24.13 | 2,258,044 | -0.19(-0.78%) |