Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.95 | 25.17 | 24.92 | 25.13 | 2,526,381 | +0.18(+0.73%) |
Jan 30, 2007 | 25.00 | 25.05 | 24.82 | 24.95 | 2,233,645 | +0.02(+0.08%) |
Jan 29, 2007 | 24.87 | 25.10 | 24.87 | 24.93 | 1,419,127 | -0.01(-0.03%) |
Jan 26, 2007 | 25.19 | 25.19 | 24.84 | 24.94 | 1,326,958 | -0.19(-0.75%) |
Jan 25, 2007 | 25.17 | 25.43 | 25.07 | 25.13 | 2,333,928 | -0.01(-0.03%) |
Jan 24, 2007 | 24.98 | 25.16 | 24.94 | 25.13 | 1,279,802 | +0.14(+0.55%) |
Jan 23, 2007 | 24.88 | 25.21 | 24.87 | 25.00 | 2,252,477 | +0.08(+0.34%) |
Jan 22, 2007 | 24.71 | 25.00 | 24.71 | 24.91 | 2,596,809 | +0.20(+0.82%) |
Jan 19, 2007 | 24.66 | 24.77 | 24.30 | 24.71 | 3,142,628 | +0.13(+0.53%) |
Jan 18, 2007 | 24.62 | 24.70 | 24.53 | 24.58 | 2,099,372 | +0.02(+0.08%) |
Jan 17, 2007 | 24.53 | 24.60 | 24.38 | 24.56 | 2,393,180 | +0.07(+0.27%) |
Jan 16, 2007 | 24.61 | 24.75 | 24.47 | 24.49 | 2,002,150 | -0.18(-0.74%) |
Jan 12, 2007 | 24.72 | 24.81 | 24.41 | 24.68 | 2,193,991 | -0.08(-0.32%) |
Jan 11, 2007 | 24.82 | 24.84 | 24.63 | 24.75 | 2,828,610 | -0.09(-0.37%) |
Jan 10, 2007 | 24.98 | 25.00 | 24.72 | 24.85 | 2,138,873 | -0.20(-0.78%) |
Jan 09, 2007 | 24.86 | 25.08 | 24.81 | 25.04 | 1,979,491 | +0.16(+0.63%) |
Jan 08, 2007 | 24.73 | 24.90 | 24.66 | 24.88 | 2,461,618 | +0.09(+0.37%) |
Jan 05, 2007 | 25.15 | 25.15 | 24.73 | 24.79 | 3,361,414 | -0.44(-1.76%) |
Jan 04, 2007 | 25.16 | 25.34 | 25.05 | 25.24 | 2,752,364 | -0.10(-0.41%) |
Jan 03, 2007 | 25.41 | 25.42 | 25.22 | 25.34 | 2,836,571 | -0.06(-0.23%) |
Dec 29, 2006 | 25.64 | 25.64 | 25.36 | 25.40 | 1,572,845 | -0.20(-0.77%) |
Dec 28, 2006 | 25.54 | 25.70 | 25.52 | 25.60 | 1,826,845 | -0.14(-0.53%) |
Dec 27, 2006 | 25.88 | 25.92 | 25.64 | 25.73 | 1,690,123 | -0.02(-0.08%) |
Dec 26, 2006 | 25.75 | 25.86 | 25.66 | 25.75 | 1,557,534 | -0.03(-0.13%) |
Dec 22, 2006 | 25.83 | 25.87 | 25.60 | 25.79 | 2,017,767 | -0.05(-0.18%) |
Dec 21, 2006 | 26.03 | 26.11 | 25.69 | 25.83 | 2,881,278 | -0.14(-0.53%) |
Dec 20, 2006 | 25.90 | 26.03 | 25.81 | 25.97 | 2,547,816 | +0.05(+0.18%) |
Dec 19, 2006 | 25.73 | 25.92 | 25.59 | 25.92 | 3,105,882 | +0.07(+0.25%) |
Dec 18, 2006 | 25.92 | 25.94 | 25.60 | 25.86 | 2,099,525 | -0.07(-0.28%) |
Dec 15, 2006 | 25.77 | 25.94 | 25.52 | 25.93 | 3,697,173 | +0.16(+0.61%) |
Dec 14, 2006 | 25.73 | 25.86 | 25.68 | 25.77 | 4,224,619 | +0.09(+0.36%) |
Dec 13, 2006 | 25.73 | 25.75 | 25.54 | 25.68 | 2,570,781 | +0.04(+0.15%) |
Dec 12, 2006 | 25.38 | 25.69 | 25.38 | 25.64 | 2,770,889 | +0.22(+0.87%) |
Dec 11, 2006 | 25.39 | 25.50 | 25.31 | 25.42 | 1,528,138 | +0.03(+0.13%) |
Dec 08, 2006 | 25.17 | 25.49 | 25.11 | 25.39 | 2,022,360 | +0.23(+0.91%) |
Dec 07, 2006 | 25.36 | 25.43 | 25.09 | 25.16 | 2,058,646 | -0.24(-0.93%) |
Dec 06, 2006 | 25.47 | 25.49 | 25.26 | 25.39 | 3,191,009 | -0.10(-0.41%) |
Dec 05, 2006 | 25.28 | 25.51 | 25.19 | 25.50 | 3,326,200 | +0.31(+1.22%) |
Dec 04, 2006 | 24.85 | 25.29 | 24.85 | 25.19 | 3,525,083 | +0.37(+1.50%) |
Dec 01, 2006 | 24.90 | 24.98 | 24.70 | 24.82 | 3,229,438 | -0.05(-0.18%) |
Nov 30, 2006 | 24.58 | 24.98 | 24.57 | 24.87 | 3,406,274 | +0.27(+1.12%) |
Nov 29, 2006 | 24.49 | 24.66 | 24.43 | 24.59 | 1,902,326 | +0.20(+0.83%) |
Nov 28, 2006 | 24.43 | 24.56 | 24.35 | 24.39 | 3,663,184 | -0.04(-0.16%) |
Nov 27, 2006 | 24.43 | 24.49 | 24.30 | 24.43 | 1,810,310 | -0.07(-0.27%) |
Nov 24, 2006 | 24.43 | 24.61 | 24.42 | 24.49 | 904,695 | +0.00(+0.00%) |
Nov 22, 2006 | 24.55 | 24.60 | 24.37 | 24.49 | 1,912,278 | -0.12(-0.48%) |
Nov 21, 2006 | 24.42 | 24.71 | 24.40 | 24.61 | 3,097,921 | +0.18(+0.75%) |
Nov 20, 2006 | 24.81 | 24.82 | 24.41 | 24.43 | 3,912,744 | -0.10(-0.40%) |
Nov 17, 2006 | 24.62 | 24.66 | 24.43 | 24.53 | 2,082,836 | -0.11(-0.45%) |
Nov 16, 2006 | 24.55 | 24.67 | 24.49 | 24.64 | 1,224,991 | +0.18(+0.75%) |
Nov 15, 2006 | 24.40 | 24.67 | 24.39 | 24.45 | 2,304,992 | -0.04(-0.16%) |
Nov 14, 2006 | 24.42 | 24.56 | 24.26 | 24.49 | 1,806,482 | +0.02(+0.08%) |
Nov 13, 2006 | 24.45 | 24.55 | 24.37 | 24.47 | 1,170,026 | +0.05(+0.21%) |
Nov 10, 2006 | 24.36 | 24.51 | 24.30 | 24.42 | 1,139,405 | +0.09(+0.38%) |
Nov 09, 2006 | 24.36 | 24.40 | 24.25 | 24.33 | 1,194,676 | -0.01(-0.05%) |
Nov 08, 2006 | 24.24 | 24.49 | 24.19 | 24.34 | 1,565,036 | +0.13(+0.54%) |
Nov 07, 2006 | 24.30 | 24.40 | 24.17 | 24.21 | 1,544,826 | -0.03(-0.11%) |
Nov 06, 2006 | 24.27 | 24.40 | 24.12 | 24.24 | 1,441,328 | +0.03(+0.13%) |
Nov 03, 2006 | 24.45 | 24.45 | 24.04 | 24.21 | 1,772,187 | -0.24(-0.99%) |
Nov 02, 2006 | 24.33 | 24.45 | 24.23 | 24.45 | 1,872,930 | +0.10(+0.43%) |