Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.72 | 24.99 | 24.66 | 24.90 | 1,749,356 | +0.08(+0.34%) |
Jan 30, 2007 | 24.63 | 24.82 | 24.54 | 24.82 | 2,459,094 | +0.19(+0.77%) |
Jan 29, 2007 | 24.80 | 24.85 | 24.63 | 24.63 | 2,548,616 | -0.16(-0.66%) |
Jan 26, 2007 | 24.67 | 24.85 | 24.59 | 24.79 | 1,688,653 | +0.10(+0.40%) |
Jan 25, 2007 | 24.77 | 24.82 | 24.65 | 24.69 | 2,752,953 | -0.08(-0.32%) |
Jan 24, 2007 | 24.66 | 24.80 | 24.60 | 24.77 | 2,310,248 | +0.12(+0.50%) |
Jan 23, 2007 | 24.51 | 24.69 | 24.39 | 24.65 | 2,890,608 | +0.12(+0.48%) |
Jan 22, 2007 | 24.64 | 24.78 | 24.40 | 24.53 | 1,991,863 | -0.18(-0.74%) |
Jan 19, 2007 | 24.63 | 24.91 | 24.42 | 24.71 | 3,065,513 | +0.27(+1.12%) |
Jan 18, 2007 | 24.16 | 24.70 | 24.14 | 24.44 | 2,791,275 | -0.02(-0.08%) |
Jan 17, 2007 | 24.52 | 24.55 | 24.39 | 24.46 | 1,707,048 | -0.03(-0.11%) |
Jan 16, 2007 | 24.50 | 24.55 | 24.37 | 24.48 | 1,627,337 | -0.04(-0.16%) |
Jan 12, 2007 | 24.55 | 24.63 | 24.48 | 24.52 | 1,380,078 | -0.03(-0.13%) |
Jan 11, 2007 | 24.61 | 24.65 | 24.43 | 24.55 | 1,579,203 | +0.03(+0.11%) |
Jan 10, 2007 | 24.53 | 24.66 | 24.48 | 24.53 | 1,933,152 | -0.14(-0.56%) |
Jan 09, 2007 | 24.67 | 24.76 | 24.45 | 24.67 | 2,872,826 | +0.12(+0.50%) |
Jan 08, 2007 | 24.34 | 24.57 | 24.22 | 24.54 | 2,433,494 | +0.20(+0.80%) |
Jan 05, 2007 | 24.63 | 24.63 | 24.27 | 24.35 | 2,393,025 | -0.28(-1.14%) |
Jan 04, 2007 | 24.76 | 24.80 | 24.61 | 24.63 | 2,468,751 | -0.18(-0.74%) |
Jan 03, 2007 | 24.65 | 24.98 | 24.65 | 24.81 | 2,992,086 | +0.00(+0.00%) |
Dec 29, 2006 | 24.96 | 24.99 | 24.78 | 24.81 | 1,313,703 | -0.20(-0.81%) |
Dec 28, 2006 | 25.12 | 25.17 | 25.00 | 25.01 | 959,754 | -0.17(-0.67%) |
Dec 27, 2006 | 25.05 | 25.20 | 25.00 | 25.18 | 2,111,276 | +0.25(+0.99%) |
Dec 26, 2006 | 24.53 | 24.96 | 24.49 | 24.93 | 1,873,829 | +0.34(+1.38%) |
Dec 22, 2006 | 24.71 | 24.72 | 24.50 | 24.59 | 2,273,458 | -0.03(-0.11%) |
Dec 21, 2006 | 24.71 | 24.72 | 24.52 | 24.62 | 2,570,996 | -0.09(-0.37%) |
Dec 20, 2006 | 24.54 | 24.75 | 24.53 | 24.71 | 2,702,520 | +0.15(+0.61%) |
Dec 19, 2006 | 24.52 | 24.63 | 24.48 | 24.56 | 2,873,439 | +0.05(+0.19%) |
Dec 18, 2006 | 24.73 | 24.73 | 24.46 | 24.52 | 2,344,279 | -0.18(-0.74%) |
Dec 15, 2006 | 24.39 | 24.72 | 24.34 | 24.70 | 5,001,731 | +0.38(+1.56%) |
Dec 14, 2006 | 23.98 | 24.39 | 23.97 | 24.32 | 3,246,090 | +0.26(+1.08%) |
Dec 13, 2006 | 23.95 | 24.10 | 23.92 | 24.06 | 4,026,954 | +0.05(+0.19%) |
Dec 12, 2006 | 23.76 | 24.08 | 23.71 | 24.01 | 3,581,184 | +0.25(+1.04%) |
Dec 11, 2006 | 23.72 | 23.81 | 23.43 | 23.77 | 2,984,115 | +0.33(+1.39%) |
Dec 08, 2006 | 23.48 | 23.50 | 23.31 | 23.44 | 2,020,222 | -0.12(-0.53%) |
Dec 07, 2006 | 23.63 | 23.69 | 23.48 | 23.56 | 1,739,239 | -0.07(-0.30%) |
Dec 06, 2006 | 23.61 | 23.71 | 23.47 | 23.63 | 2,526,848 | -0.05(-0.19%) |
Dec 05, 2006 | 23.67 | 23.73 | 23.58 | 23.68 | 1,755,948 | -0.01(-0.03%) |
Dec 04, 2006 | 23.63 | 23.71 | 23.56 | 23.69 | 2,124,459 | +0.12(+0.50%) |
Dec 01, 2006 | 23.47 | 23.68 | 23.37 | 23.57 | 2,237,741 | +0.02(+0.08%) |
Nov 30, 2006 | 23.69 | 23.69 | 23.42 | 23.55 | 1,559,429 | -0.17(-0.72%) |
Nov 29, 2006 | 23.59 | 23.76 | 23.52 | 23.72 | 1,487,995 | +0.18(+0.78%) |
Nov 28, 2006 | 23.58 | 23.58 | 23.39 | 23.54 | 1,478,951 | -0.01(-0.03%) |
Nov 27, 2006 | 23.67 | 23.71 | 23.52 | 23.54 | 2,831,591 | -0.20(-0.85%) |
Nov 24, 2006 | 23.86 | 23.97 | 23.75 | 23.75 | 698,700 | -0.40(-1.65%) |
Nov 22, 2006 | 24.07 | 24.20 | 24.03 | 24.14 | 1,643,892 | +0.01(+0.03%) |
Nov 21, 2006 | 24.18 | 24.19 | 24.08 | 24.14 | 2,007,958 | -0.01(-0.03%) |
Nov 20, 2006 | 24.10 | 24.18 | 24.01 | 24.14 | 1,372,567 | +0.08(+0.33%) |
Nov 17, 2006 | 24.15 | 24.21 | 24.03 | 24.07 | 1,602,657 | -0.21(-0.86%) |
Nov 16, 2006 | 24.07 | 24.33 | 24.03 | 24.27 | 1,610,168 | +0.29(+1.20%) |
Nov 15, 2006 | 24.04 | 24.12 | 23.96 | 23.99 | 1,738,473 | -0.07(-0.27%) |
Nov 14, 2006 | 24.22 | 24.25 | 23.89 | 24.05 | 3,300,815 | -0.08(-0.35%) |
Nov 13, 2006 | 24.07 | 24.25 | 24.03 | 24.14 | 2,330,942 | -0.01(-0.03%) |
Nov 10, 2006 | 24.02 | 24.18 | 24.00 | 24.14 | 3,071,644 | +0.20(+0.82%) |
Nov 09, 2006 | 24.17 | 24.21 | 23.95 | 23.95 | 1,643,739 | -0.23(-0.94%) |
Nov 08, 2006 | 23.99 | 24.19 | 23.99 | 24.18 | 2,198,039 | +0.02(+0.08%) |
Nov 07, 2006 | 23.56 | 24.16 | 23.56 | 24.16 | 2,609,472 | +0.07(+0.27%) |
Nov 06, 2006 | 24.05 | 24.16 | 23.96 | 24.09 | 2,234,369 | +0.13(+0.54%) |
Nov 03, 2006 | 24.13 | 24.19 | 23.93 | 23.96 | 1,642,359 | -0.14(-0.60%) |
Nov 02, 2006 | 24.13 | 24.21 | 24.05 | 24.10 | 2,260,122 | -0.19(-0.78%) |