Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.08 | 24.25 | 24.08 | 24.23 | 8,139 | +0.17(+0.69%) |
Jan 30, 2007 | 24.01 | 24.07 | 24.01 | 24.06 | 5,919 | +0.11(+0.47%) |
Jan 29, 2007 | 23.96 | 24.02 | 23.91 | 23.95 | 69,307 | +0.02(+0.10%) |
Jan 26, 2007 | 24.00 | 24.00 | 23.83 | 23.93 | 27,130 | -0.01(-0.03%) |
Jan 25, 2007 | 24.19 | 24.19 | 23.92 | 23.93 | 29,597 | -0.23(-0.94%) |
Jan 24, 2007 | 24.09 | 24.16 | 24.03 | 24.16 | 22,937 | +0.19(+0.81%) |
Jan 23, 2007 | 23.98 | 24.03 | 23.92 | 23.97 | 21,951 | +0.03(+0.14%) |
Jan 22, 2007 | 24.02 | 24.05 | 23.89 | 23.93 | 52,781 | -0.07(-0.29%) |
Jan 19, 2007 | 24.00 | 24.05 | 23.97 | 24.00 | 21,458 | -0.02(-0.10%) |
Jan 18, 2007 | 24.10 | 24.14 | 23.99 | 24.03 | 10,605 | -0.12(-0.49%) |
Jan 17, 2007 | 24.12 | 24.22 | 24.12 | 24.14 | 5,919 | -0.02(-0.07%) |
Jan 16, 2007 | 24.17 | 24.21 | 24.12 | 24.16 | 49,822 | +0.01(+0.05%) |
Jan 12, 2007 | 24.06 | 24.16 | 24.03 | 24.15 | 19,238 | +0.11(+0.45%) |
Jan 11, 2007 | 24.12 | 24.12 | 24.03 | 24.04 | 9,125 | +0.13(+0.56%) |
Jan 10, 2007 | 23.78 | 23.93 | 23.78 | 23.90 | 7,399 | +0.03(+0.14%) |
Jan 09, 2007 | 23.96 | 23.96 | 23.81 | 23.87 | 11,838 | -0.02(-0.07%) |
Jan 08, 2007 | 23.86 | 23.93 | 23.77 | 23.89 | 15,538 | +0.06(+0.24%) |
Jan 05, 2007 | 23.85 | 23.85 | 23.79 | 23.83 | 7,645 | -0.13(-0.56%) |
Jan 04, 2007 | 23.89 | 24.04 | 23.86 | 23.97 | 23,924 | +0.10(+0.42%) |
Jan 03, 2007 | 24.08 | 24.11 | 23.80 | 23.86 | 38,229 | -0.08(-0.32%) |
Dec 29, 2006 | 24.09 | 24.09 | 23.94 | 23.94 | 18,991 | -0.10(-0.42%) |
Dec 28, 2006 | 24.12 | 24.12 | 24.03 | 24.04 | 25,404 | -0.07(-0.29%) |
Dec 27, 2006 | 24.04 | 24.11 | 24.04 | 24.11 | 4,686 | +0.16(+0.68%) |
Dec 26, 2006 | 23.85 | 23.95 | 23.85 | 23.95 | 5,919 | +0.04(+0.17%) |
Dec 22, 2006 | 23.97 | 23.97 | 23.88 | 23.91 | 15,291 | -0.09(-0.36%) |
Dec 21, 2006 | 24.15 | 24.15 | 23.99 | 23.99 | 8,139 | -0.12(-0.49%) |
Dec 20, 2006 | 24.14 | 24.16 | 24.03 | 24.11 | 14,798 | -0.09(-0.35%) |
Dec 19, 2006 | 24.10 | 24.22 | 24.10 | 24.20 | 6,166 | +0.04(+0.18%) |
Dec 18, 2006 | 24.27 | 24.28 | 24.15 | 24.15 | 8,385 | -0.11(-0.45%) |
Dec 15, 2006 | 24.29 | 24.30 | 24.23 | 24.26 | 22,444 | +0.06(+0.23%) |
Dec 14, 2006 | 24.07 | 24.23 | 24.07 | 24.20 | 4,932 | +0.17(+0.73%) |
Dec 13, 2006 | 24.03 | 24.03 | 23.98 | 24.03 | 27,624 | +0.08(+0.34%) |
Dec 12, 2006 | 24.04 | 24.04 | 23.88 | 23.95 | 15,785 | -0.06(-0.27%) |
Dec 11, 2006 | 24.00 | 24.05 | 23.97 | 24.01 | 18,744 | +0.05(+0.20%) |
Dec 08, 2006 | 23.96 | 24.02 | 23.90 | 23.97 | 26,390 | +0.00(+0.02%) |
Dec 07, 2006 | 24.06 | 24.06 | 23.96 | 23.96 | 2,466 | -0.06(-0.24%) |
Dec 06, 2006 | 24.06 | 24.06 | 24.00 | 24.02 | 11,592 | -0.04(-0.15%) |
Dec 05, 2006 | 24.03 | 24.05 | 24.00 | 24.05 | 9,865 | +0.09(+0.36%) |
Dec 04, 2006 | 23.80 | 23.97 | 23.80 | 23.97 | 14,552 | +0.23(+0.97%) |
Dec 01, 2006 | 23.69 | 23.74 | 23.60 | 23.74 | 20,718 | -0.10(-0.41%) |
Nov 30, 2006 | 23.80 | 23.92 | 23.78 | 23.84 | 10,605 | -0.02(-0.10%) |
Nov 29, 2006 | 23.70 | 23.86 | 23.70 | 23.86 | 12,085 | +0.19(+0.82%) |
Nov 28, 2006 | 23.65 | 23.67 | 23.58 | 23.67 | 15,291 | +0.05(+0.22%) |
Nov 27, 2006 | 23.92 | 23.92 | 23.57 | 23.61 | 4,686 | -0.36(-1.50%) |
Nov 24, 2006 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 24.01 | 24.01 | 23.97 | 23.97 | 7,645 | +0.03(+0.14%) |
Nov 21, 2006 | 23.96 | 23.96 | 23.90 | 23.94 | 14,305 | -0.00(-0.02%) |
Nov 20, 2006 | 23.98 | 23.98 | 23.90 | 23.95 | 3,453 | -0.02(-0.08%) |
Nov 17, 2006 | 23.91 | 23.97 | 23.90 | 23.97 | 15,291 | +0.02(+0.08%) |
Nov 16, 2006 | 23.99 | 23.99 | 23.93 | 23.95 | 42,176 | +0.01(+0.03%) |
Nov 15, 2006 | 23.90 | 24.00 | 23.90 | 23.94 | 6,906 | +0.10(+0.42%) |
Nov 14, 2006 | 23.71 | 23.86 | 23.64 | 23.84 | 5,919 | +0.15(+0.65%) |
Nov 13, 2006 | 23.64 | 23.75 | 23.64 | 23.68 | 12,085 | +0.06(+0.27%) |
Nov 10, 2006 | 23.66 | 23.66 | 23.57 | 23.62 | 11,838 | -0.01(-0.03%) |
Nov 09, 2006 | 23.72 | 23.73 | 23.62 | 23.63 | 11,098 | -0.11(-0.44%) |
Nov 08, 2006 | 23.68 | 23.74 | 23.66 | 23.73 | 10,852 | +0.04(+0.19%) |
Nov 07, 2006 | 23.71 | 23.71 | 23.67 | 23.69 | 8,632 | +0.04(+0.19%) |
Nov 06, 2006 | 23.47 | 23.65 | 23.47 | 23.64 | 74,979 | +0.27(+1.14%) |
Nov 03, 2006 | 23.44 | 23.47 | 23.35 | 23.37 | 12,085 | -0.07(-0.29%) |
Nov 02, 2006 | 23.37 | 23.45 | 23.37 | 23.44 | 5,919 | -0.03(-0.12%) |