Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.60 | 24.10 | 23.27 | 23.47 | 314,040 | -0.12(-0.51%) |
Jan 30, 2007 | 24.07 | 24.10 | 23.45 | 23.59 | 157,973 | -0.34(-1.42%) |
Jan 29, 2007 | 23.41 | 24.35 | 23.28 | 23.93 | 265,450 | +0.66(+2.84%) |
Jan 26, 2007 | 23.23 | 23.52 | 22.94 | 23.27 | 68,944 | -0.08(-0.34%) |
Jan 25, 2007 | 23.66 | 23.79 | 22.92 | 23.35 | 125,110 | -0.17(-0.72%) |
Jan 24, 2007 | 23.34 | 23.75 | 23.21 | 23.52 | 101,296 | +0.26(+1.12%) |
Jan 23, 2007 | 23.16 | 23.84 | 23.16 | 23.26 | 111,710 | +0.05(+0.22%) |
Jan 22, 2007 | 23.10 | 23.65 | 22.99 | 23.21 | 406,293 | +0.05(+0.19%) |
Jan 19, 2007 | 23.38 | 23.40 | 22.78 | 23.16 | 184,565 | -0.28(-1.17%) |
Jan 18, 2007 | 23.48 | 23.84 | 23.31 | 23.44 | 107,530 | -0.09(-0.38%) |
Jan 17, 2007 | 23.45 | 24.18 | 23.45 | 23.53 | 135,953 | -0.12(-0.51%) |
Jan 16, 2007 | 23.99 | 23.99 | 23.21 | 23.65 | 144,954 | -0.29(-1.21%) |
Jan 12, 2007 | 23.65 | 24.00 | 23.42 | 23.94 | 141,286 | +0.25(+1.06%) |
Jan 11, 2007 | 22.90 | 24.17 | 22.58 | 23.69 | 302,221 | +0.71(+3.09%) |
Jan 10, 2007 | 22.60 | 23.07 | 22.31 | 22.98 | 197,811 | +0.46(+2.04%) |
Jan 09, 2007 | 22.45 | 22.70 | 22.21 | 22.52 | 92,498 | +0.03(+0.13%) |
Jan 08, 2007 | 22.59 | 22.59 | 21.88 | 22.49 | 143,847 | -0.15(-0.66%) |
Jan 05, 2007 | 23.30 | 23.30 | 22.32 | 22.64 | 104,454 | -0.72(-3.08%) |
Jan 04, 2007 | 22.48 | 23.87 | 22.22 | 23.36 | 223,183 | +0.88(+3.91%) |
Jan 03, 2007 | 23.50 | 23.50 | 22.06 | 22.48 | 168,843 | -0.79(-3.39%) |
Dec 29, 2006 | 23.15 | 23.50 | 22.76 | 23.27 | 147,809 | +0.04(+0.17%) |
Dec 28, 2006 | 23.37 | 23.67 | 23.00 | 23.23 | 101,983 | -0.24(-1.02%) |
Dec 27, 2006 | 23.15 | 23.57 | 22.66 | 23.47 | 126,523 | +0.41(+1.78%) |
Dec 26, 2006 | 23.10 | 23.50 | 23.06 | 23.06 | 97,471 | +0.00(+0.00%) |
Dec 22, 2006 | 22.71 | 23.26 | 22.50 | 23.06 | 65,141 | +0.41(+1.81%) |
Dec 21, 2006 | 22.73 | 23.57 | 22.26 | 22.65 | 121,221 | -0.13(-0.57%) |
Dec 20, 2006 | 22.90 | 22.92 | 22.53 | 22.78 | 72,962 | -0.06(-0.26%) |
Dec 19, 2006 | 23.81 | 23.81 | 22.30 | 22.84 | 166,707 | -1.16(-4.83%) |
Dec 18, 2006 | 22.98 | 24.22 | 22.90 | 24.00 | 196,643 | +0.93(+4.03%) |
Dec 15, 2006 | 23.93 | 23.97 | 22.96 | 23.07 | 139,218 | -0.74(-3.11%) |
Dec 14, 2006 | 23.37 | 23.99 | 23.37 | 23.81 | 104,948 | +0.62(+2.67%) |
Dec 13, 2006 | 23.08 | 23.38 | 22.95 | 23.19 | 111,347 | +0.22(+0.96%) |
Dec 12, 2006 | 22.64 | 23.54 | 22.60 | 22.97 | 70,275 | +0.22(+0.97%) |
Dec 11, 2006 | 23.04 | 23.24 | 22.62 | 22.75 | 137,429 | -0.19(-0.83%) |
Dec 08, 2006 | 23.04 | 23.19 | 22.65 | 22.94 | 112,156 | -0.27(-1.16%) |
Dec 07, 2006 | 23.40 | 23.40 | 23.00 | 23.21 | 139,641 | -0.22(-0.94%) |
Dec 06, 2006 | 23.69 | 23.76 | 22.63 | 23.43 | 123,128 | -0.45(-1.88%) |
Dec 05, 2006 | 22.81 | 24.00 | 22.81 | 23.88 | 205,455 | +1.20(+5.29%) |
Dec 04, 2006 | 21.79 | 22.85 | 21.79 | 22.68 | 114,034 | +0.85(+3.89%) |
Dec 01, 2006 | 21.37 | 21.99 | 21.00 | 21.83 | 409,573 | +0.47(+2.20%) |
Nov 30, 2006 | 22.44 | 22.44 | 21.30 | 21.36 | 488,800 | -1.31(-5.78%) |
Nov 29, 2006 | 24.35 | 24.50 | 22.12 | 22.67 | 413,769 | -1.69(-6.94%) |
Nov 28, 2006 | 24.49 | 24.49 | 23.87 | 24.36 | 131,297 | -0.08(-0.33%) |
Nov 27, 2006 | 25.00 | 25.00 | 23.51 | 24.44 | 110,835 | -0.89(-3.51%) |
Nov 24, 2006 | 24.78 | 25.33 | 24.74 | 25.33 | 15,697 | +0.26(+1.04%) |
Nov 22, 2006 | 24.95 | 25.14 | 24.73 | 25.07 | 24,746 | +0.37(+1.50%) |
Nov 21, 2006 | 24.85 | 25.00 | 24.20 | 24.70 | 81,112 | -0.15(-0.60%) |
Nov 20, 2006 | 24.66 | 24.95 | 24.07 | 24.85 | 48,370 | +0.42(+1.72%) |
Nov 17, 2006 | 24.43 | 24.54 | 23.93 | 24.43 | 138,388 | +0.04(+0.16%) |
Nov 16, 2006 | 24.10 | 24.57 | 23.45 | 24.39 | 87,005 | +0.29(+1.20%) |
Nov 15, 2006 | 23.90 | 24.10 | 23.50 | 24.10 | 96,504 | +0.34(+1.43%) |
Nov 14, 2006 | 23.35 | 23.86 | 23.13 | 23.76 | 92,478 | +0.42(+1.80%) |
Nov 13, 2006 | 23.50 | 23.50 | 23.11 | 23.34 | 135,583 | -0.13(-0.55%) |
Nov 10, 2006 | 23.50 | 23.50 | 23.10 | 23.47 | 91,081 | +0.29(+1.25%) |
Nov 09, 2006 | 22.81 | 23.44 | 22.78 | 23.18 | 162,308 | +0.48(+2.11%) |
Nov 08, 2006 | 23.46 | 23.48 | 22.38 | 22.70 | 361,764 | -0.90(-3.81%) |
Nov 07, 2006 | 22.50 | 23.67 | 22.03 | 23.60 | 505,831 | +0.33(+1.42%) |
Nov 06, 2006 | 23.40 | 23.64 | 23.10 | 23.27 | 182,787 | +0.03(+0.13%) |
Nov 03, 2006 | 23.21 | 23.72 | 23.00 | 23.24 | 384,135 | -0.47(-1.98%) |
Nov 02, 2006 | 23.93 | 24.05 | 23.03 | 23.71 | 351,148 | -0.31(-1.29%) |