Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.64 | 23.12 | 22.53 | 22.93 | 108,737 | +0.34(+1.50%) |
Jan 30, 2007 | 22.08 | 23.02 | 22.01 | 22.60 | 148,799 | +0.63(+2.87%) |
Jan 29, 2007 | 23.36 | 23.60 | 21.92 | 21.97 | 164,017 | -1.41(-6.05%) |
Jan 26, 2007 | 22.93 | 23.47 | 22.26 | 23.38 | 78,171 | +0.48(+2.12%) |
Jan 25, 2007 | 23.46 | 23.83 | 22.89 | 22.90 | 106,526 | -0.45(-1.94%) |
Jan 24, 2007 | 23.38 | 23.74 | 23.26 | 23.35 | 47,735 | +0.12(+0.50%) |
Jan 23, 2007 | 22.56 | 23.43 | 21.77 | 23.23 | 143,596 | +0.40(+1.75%) |
Jan 22, 2007 | 22.86 | 23.00 | 22.68 | 22.83 | 84,935 | -0.15(-0.67%) |
Jan 19, 2007 | 23.13 | 23.14 | 22.76 | 22.99 | 58,010 | -0.20(-0.86%) |
Jan 18, 2007 | 23.18 | 23.61 | 22.92 | 23.19 | 123,175 | +0.02(+0.10%) |
Jan 17, 2007 | 22.81 | 23.66 | 22.14 | 23.16 | 138,003 | +0.35(+1.55%) |
Jan 16, 2007 | 24.21 | 24.21 | 22.46 | 22.81 | 109,908 | -1.40(-5.78%) |
Jan 12, 2007 | 24.16 | 24.60 | 24.05 | 24.21 | 85,975 | +0.00(+0.00%) |
Jan 11, 2007 | 24.19 | 24.42 | 23.61 | 24.21 | 50,466 | +0.12(+0.51%) |
Jan 10, 2007 | 24.09 | 24.22 | 23.50 | 24.09 | 70,627 | -0.08(-0.35%) |
Jan 09, 2007 | 23.14 | 24.22 | 23.14 | 24.17 | 106,266 | +0.85(+3.66%) |
Jan 08, 2007 | 23.34 | 24.02 | 22.85 | 23.32 | 124,346 | -0.10(-0.43%) |
Jan 05, 2007 | 23.90 | 24.33 | 23.17 | 23.42 | 110,558 | -0.68(-2.81%) |
Jan 04, 2007 | 24.40 | 24.53 | 23.85 | 24.09 | 103,535 | -0.31(-1.26%) |
Jan 03, 2007 | 25.37 | 25.82 | 23.53 | 24.40 | 202,127 | -1.34(-5.20%) |
Dec 29, 2006 | 25.92 | 25.94 | 25.38 | 25.74 | 78,691 | -0.18(-0.68%) |
Dec 28, 2006 | 26.13 | 26.14 | 25.60 | 25.92 | 59,831 | -0.22(-0.82%) |
Dec 27, 2006 | 26.12 | 26.56 | 25.76 | 26.13 | 99,502 | +0.05(+0.19%) |
Dec 26, 2006 | 25.90 | 26.50 | 25.88 | 26.08 | 54,759 | +0.08(+0.31%) |
Dec 22, 2006 | 26.79 | 26.79 | 25.72 | 26.00 | 61,652 | -0.73(-2.73%) |
Dec 21, 2006 | 27.12 | 27.83 | 26.64 | 26.73 | 63,994 | -0.43(-1.59%) |
Dec 20, 2006 | 27.81 | 28.33 | 26.98 | 27.16 | 63,343 | -0.64(-2.30%) |
Dec 19, 2006 | 26.79 | 28.06 | 26.47 | 27.80 | 78,561 | +1.17(+4.39%) |
Dec 18, 2006 | 27.49 | 27.68 | 26.29 | 26.63 | 85,455 | -0.74(-2.70%) |
Dec 15, 2006 | 27.38 | 28.41 | 27.02 | 27.37 | 96,381 | -0.01(-0.03%) |
Dec 14, 2006 | 26.02 | 28.70 | 26.02 | 27.38 | 143,856 | +1.47(+5.67%) |
Dec 13, 2006 | 26.68 | 26.75 | 25.52 | 25.91 | 68,676 | -0.64(-2.40%) |
Dec 12, 2006 | 27.52 | 27.69 | 26.48 | 26.55 | 97,551 | -1.14(-4.11%) |
Dec 11, 2006 | 27.45 | 28.28 | 27.45 | 27.69 | 66,985 | +0.15(+0.56%) |
Dec 08, 2006 | 27.11 | 27.75 | 26.95 | 27.53 | 38,240 | +0.30(+1.10%) |
Dec 07, 2006 | 27.76 | 28.12 | 27.19 | 27.23 | 45,264 | -0.45(-1.64%) |
Dec 06, 2006 | 27.26 | 27.94 | 27.06 | 27.69 | 34,338 | +0.35(+1.27%) |
Dec 05, 2006 | 27.68 | 28.28 | 27.19 | 27.34 | 86,496 | -0.48(-1.74%) |
Dec 04, 2006 | 26.06 | 28.13 | 26.06 | 27.82 | 115,891 | +1.67(+6.38%) |
Dec 01, 2006 | 26.36 | 26.71 | 25.78 | 26.16 | 63,994 | -0.52(-1.93%) |
Nov 30, 2006 | 26.46 | 27.12 | 25.95 | 26.67 | 62,043 | +0.23(+0.87%) |
Nov 29, 2006 | 25.95 | 26.98 | 25.94 | 26.44 | 85,975 | +0.59(+2.29%) |
Nov 28, 2006 | 25.60 | 26.06 | 24.99 | 25.85 | 120,834 | -0.31(-1.18%) |
Nov 27, 2006 | 27.32 | 27.44 | 26.08 | 26.16 | 59,051 | -1.32(-4.81%) |
Nov 24, 2006 | 27.49 | 27.62 | 27.10 | 27.48 | 15,608 | -0.05(-0.17%) |
Nov 22, 2006 | 27.60 | 28.25 | 27.49 | 27.52 | 24,973 | -0.05(-0.20%) |
Nov 21, 2006 | 26.99 | 27.61 | 26.99 | 27.58 | 50,727 | +0.55(+2.05%) |
Nov 20, 2006 | 26.92 | 27.62 | 26.91 | 27.02 | 42,792 | -0.05(-0.17%) |
Nov 17, 2006 | 27.56 | 27.59 | 26.93 | 27.07 | 79,732 | -0.46(-1.68%) |
Nov 16, 2006 | 27.72 | 27.89 | 27.45 | 27.53 | 97,031 | -0.22(-0.80%) |
Nov 15, 2006 | 27.55 | 28.33 | 27.37 | 27.75 | 108,607 | +0.20(+0.73%) |
Nov 14, 2006 | 27.52 | 27.59 | 26.44 | 27.55 | 88,577 | +0.00(+0.00%) |
Nov 13, 2006 | 27.51 | 27.65 | 27.33 | 27.55 | 115,631 | -0.11(-0.39%) |
Nov 10, 2006 | 27.33 | 27.89 | 27.30 | 27.66 | 107,957 | +0.27(+0.98%) |
Nov 09, 2006 | 27.12 | 27.56 | 27.02 | 27.39 | 126,947 | +0.15(+0.54%) |
Nov 08, 2006 | 26.64 | 27.25 | 26.41 | 27.25 | 97,682 | +0.42(+1.55%) |
Nov 07, 2006 | 25.99 | 27.04 | 25.99 | 26.83 | 128,248 | +0.84(+3.22%) |
Nov 06, 2006 | 24.67 | 26.15 | 24.67 | 25.99 | 106,136 | +1.40(+5.69%) |
Nov 03, 2006 | 24.84 | 25.19 | 24.33 | 24.59 | 54,368 | -0.17(-0.68%) |
Nov 02, 2006 | 24.12 | 24.99 | 23.45 | 24.76 | 129,548 | +0.32(+1.29%) |