Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.39 | 24.82 | 24.32 | 24.64 | 3,679,431 | +0.19(+0.78%) |
Jan 30, 2007 | 24.56 | 24.66 | 24.32 | 24.45 | 3,138,870 | -0.18(-0.75%) |
Jan 29, 2007 | 24.53 | 24.84 | 24.44 | 24.63 | 4,120,708 | +0.14(+0.58%) |
Jan 26, 2007 | 24.43 | 24.69 | 24.30 | 24.49 | 3,911,933 | +0.04(+0.18%) |
Jan 25, 2007 | 24.80 | 24.91 | 24.26 | 24.45 | 4,294,473 | -0.55(-2.22%) |
Jan 24, 2007 | 24.53 | 25.03 | 24.43 | 25.00 | 4,707,153 | +0.59(+2.42%) |
Jan 23, 2007 | 24.38 | 24.59 | 24.33 | 24.41 | 3,043,608 | +0.02(+0.10%) |
Jan 22, 2007 | 24.59 | 24.74 | 24.24 | 24.38 | 4,897,329 | -0.31(-1.27%) |
Jan 19, 2007 | 24.74 | 24.91 | 24.61 | 24.70 | 3,250,231 | -0.19(-0.77%) |
Jan 18, 2007 | 25.25 | 25.25 | 24.87 | 24.89 | 2,960,202 | -0.23(-0.93%) |
Jan 17, 2007 | 25.09 | 25.22 | 24.93 | 25.12 | 3,496,974 | +0.07(+0.27%) |
Jan 16, 2007 | 25.06 | 25.24 | 24.81 | 25.06 | 3,116,726 | +0.01(+0.05%) |
Jan 12, 2007 | 24.93 | 25.25 | 24.93 | 25.04 | 1,967,288 | -0.03(-0.12%) |
Jan 11, 2007 | 24.97 | 25.18 | 24.86 | 25.07 | 4,000,251 | +0.25(+1.02%) |
Jan 10, 2007 | 24.57 | 24.85 | 24.47 | 24.82 | 2,422,997 | +0.07(+0.30%) |
Jan 09, 2007 | 24.66 | 25.03 | 24.62 | 24.75 | 2,517,972 | +0.06(+0.22%) |
Jan 08, 2007 | 24.77 | 24.85 | 24.43 | 24.69 | 2,672,681 | +0.04(+0.17%) |
Jan 05, 2007 | 24.75 | 24.75 | 24.50 | 24.65 | 2,866,015 | +0.01(+0.05%) |
Jan 04, 2007 | 24.27 | 24.75 | 24.03 | 24.64 | 4,331,949 | +0.43(+1.78%) |
Jan 03, 2007 | 24.35 | 24.62 | 23.89 | 24.21 | 4,342,879 | -0.14(-0.58%) |
Dec 29, 2006 | 24.33 | 24.63 | 24.27 | 24.35 | 1,596,636 | -0.15(-0.63%) |
Dec 28, 2006 | 24.63 | 24.72 | 24.40 | 24.50 | 1,529,307 | -0.07(-0.30%) |
Dec 27, 2006 | 24.69 | 24.80 | 24.51 | 24.58 | 1,915,990 | +0.06(+0.25%) |
Dec 26, 2006 | 24.53 | 24.54 | 24.32 | 24.51 | 1,984,643 | -0.04(-0.18%) |
Dec 22, 2006 | 24.95 | 24.95 | 24.56 | 24.56 | 3,459,215 | -0.33(-1.31%) |
Dec 21, 2006 | 24.89 | 25.17 | 24.48 | 24.88 | 4,406,694 | +0.30(+1.23%) |
Dec 20, 2006 | 24.60 | 24.99 | 24.18 | 24.58 | 4,631,501 | -0.58(-2.30%) |
Dec 19, 2006 | 24.73 | 25.27 | 24.72 | 25.16 | 4,157,158 | +0.30(+1.19%) |
Dec 18, 2006 | 25.11 | 25.38 | 24.80 | 24.86 | 4,135,697 | -0.23(-0.93%) |
Dec 15, 2006 | 24.62 | 25.32 | 24.60 | 25.10 | 7,569,889 | +0.50(+2.03%) |
Dec 14, 2006 | 24.13 | 24.66 | 24.01 | 24.60 | 4,721,074 | +0.55(+2.30%) |
Dec 13, 2006 | 24.22 | 24.22 | 23.81 | 24.05 | 2,865,790 | +0.03(+0.13%) |
Dec 12, 2006 | 24.22 | 24.27 | 23.81 | 24.02 | 3,232,099 | -0.16(-0.66%) |
Dec 11, 2006 | 23.97 | 24.32 | 23.95 | 24.18 | 1,844,524 | +0.05(+0.20%) |
Dec 08, 2006 | 24.06 | 24.37 | 23.90 | 24.13 | 2,477,384 | +0.04(+0.18%) |
Dec 07, 2006 | 24.27 | 24.33 | 24.03 | 24.08 | 2,375,559 | -0.17(-0.71%) |
Dec 06, 2006 | 24.40 | 24.53 | 24.08 | 24.26 | 2,713,873 | -0.14(-0.58%) |
Dec 05, 2006 | 24.48 | 24.48 | 24.20 | 24.40 | 1,979,783 | -0.04(-0.15%) |
Dec 04, 2006 | 24.25 | 24.65 | 24.18 | 24.43 | 2,685,240 | +0.27(+1.12%) |
Dec 01, 2006 | 24.31 | 24.31 | 23.84 | 24.16 | 2,627,152 | -0.10(-0.43%) |
Nov 30, 2006 | 24.32 | 24.41 | 24.15 | 24.27 | 2,397,145 | +0.02(+0.10%) |
Nov 29, 2006 | 24.20 | 24.28 | 24.01 | 24.24 | 3,383,216 | +0.01(+0.03%) |
Nov 28, 2006 | 24.19 | 24.29 | 24.03 | 24.24 | 2,724,699 | +0.09(+0.38%) |
Nov 27, 2006 | 24.26 | 24.35 | 23.97 | 24.14 | 2,463,991 | -0.26(-1.06%) |
Nov 24, 2006 | 24.50 | 24.58 | 24.35 | 24.40 | 836,079 | -0.14(-0.55%) |
Nov 22, 2006 | 24.42 | 24.60 | 24.34 | 24.54 | 1,426,632 | -0.01(-0.03%) |
Nov 21, 2006 | 24.74 | 24.79 | 24.40 | 24.54 | 3,908,605 | -0.33(-1.34%) |
Nov 20, 2006 | 24.79 | 24.98 | 24.60 | 24.88 | 3,667,569 | -0.04(-0.15%) |
Nov 17, 2006 | 24.70 | 24.95 | 24.63 | 24.91 | 3,047,004 | +0.22(+0.87%) |
Nov 16, 2006 | 24.66 | 24.78 | 24.46 | 24.70 | 2,713,024 | +0.23(+0.93%) |
Nov 15, 2006 | 24.05 | 24.55 | 23.96 | 24.47 | 3,785,408 | +0.46(+1.92%) |
Nov 14, 2006 | 23.65 | 24.05 | 23.60 | 24.01 | 3,202,130 | +0.23(+0.98%) |
Nov 13, 2006 | 23.81 | 23.81 | 23.55 | 23.77 | 2,649,559 | +0.01(+0.03%) |
Nov 10, 2006 | 23.69 | 23.87 | 23.63 | 23.77 | 3,285,266 | +0.03(+0.13%) |
Nov 09, 2006 | 24.17 | 24.21 | 23.59 | 23.74 | 2,451,048 | -0.47(-1.93%) |
Nov 08, 2006 | 24.24 | 24.31 | 24.00 | 24.21 | 2,127,480 | +0.13(+0.54%) |
Nov 07, 2006 | 23.87 | 24.43 | 23.84 | 24.08 | 2,420,469 | +0.10(+0.41%) |
Nov 06, 2006 | 23.82 | 24.26 | 23.74 | 23.98 | 1,877,529 | +0.27(+1.14%) |
Nov 03, 2006 | 23.85 | 23.87 | 23.54 | 23.71 | 2,789,317 | -0.12(-0.52%) |
Nov 02, 2006 | 24.02 | 24.10 | 23.71 | 23.83 | 2,848,004 | -0.23(-0.97%) |