Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.86 | 24.03 | 22.86 | 23.80 | 1,018,476 | +0.76(+3.29%) |
Jan 30, 2007 | 22.77 | 23.30 | 22.73 | 23.04 | 885,557 | +0.31(+1.35%) |
Jan 29, 2007 | 23.22 | 23.41 | 22.63 | 22.74 | 522,835 | -0.46(-1.98%) |
Jan 26, 2007 | 23.33 | 23.39 | 22.69 | 23.20 | 582,496 | -0.19(-0.83%) |
Jan 25, 2007 | 24.02 | 24.20 | 23.39 | 23.39 | 223,344 | -0.77(-3.19%) |
Jan 24, 2007 | 24.16 | 24.32 | 24.03 | 24.16 | 286,063 | +0.00(+0.00%) |
Jan 23, 2007 | 24.37 | 24.38 | 23.95 | 24.16 | 480,172 | -0.22(-0.89%) |
Jan 22, 2007 | 24.28 | 24.55 | 24.00 | 24.38 | 402,665 | +0.09(+0.36%) |
Jan 19, 2007 | 24.22 | 24.57 | 24.02 | 24.29 | 559,209 | +0.19(+0.81%) |
Jan 18, 2007 | 24.95 | 25.00 | 24.03 | 24.10 | 420,172 | -0.62(-2.50%) |
Jan 17, 2007 | 24.27 | 24.86 | 24.03 | 24.72 | 293,542 | +0.30(+1.23%) |
Jan 16, 2007 | 23.81 | 24.59 | 23.72 | 24.42 | 986,351 | +0.59(+2.47%) |
Jan 12, 2007 | 23.42 | 24.10 | 23.18 | 23.83 | 1,122,839 | +0.33(+1.40%) |
Jan 11, 2007 | 22.56 | 23.52 | 22.56 | 23.50 | 534,054 | +0.96(+4.28%) |
Jan 10, 2007 | 22.21 | 22.59 | 22.06 | 22.53 | 220,794 | +0.18(+0.79%) |
Jan 09, 2007 | 22.65 | 22.71 | 22.21 | 22.36 | 384,478 | -0.38(-1.68%) |
Jan 08, 2007 | 22.34 | 22.93 | 22.34 | 22.74 | 161,474 | +0.25(+1.10%) |
Jan 05, 2007 | 22.77 | 22.77 | 22.13 | 22.49 | 271,276 | -0.23(-1.01%) |
Jan 04, 2007 | 23.12 | 23.12 | 22.65 | 22.72 | 288,443 | -0.55(-2.35%) |
Jan 03, 2007 | 23.18 | 23.49 | 22.92 | 23.27 | 573,487 | +0.21(+0.92%) |
Dec 29, 2006 | 22.95 | 23.13 | 22.94 | 23.06 | 138,357 | -0.04(-0.18%) |
Dec 28, 2006 | 23.34 | 23.36 | 23.10 | 23.10 | 172,182 | -0.15(-0.66%) |
Dec 27, 2006 | 23.03 | 23.42 | 22.97 | 23.25 | 611,221 | +0.22(+0.95%) |
Dec 26, 2006 | 22.83 | 23.06 | 22.73 | 23.03 | 174,051 | +0.18(+0.77%) |
Dec 22, 2006 | 22.94 | 23.03 | 22.73 | 22.86 | 180,170 | -0.03(-0.13%) |
Dec 21, 2006 | 22.77 | 22.93 | 22.68 | 22.89 | 297,112 | +0.05(+0.23%) |
Dec 20, 2006 | 22.77 | 23.06 | 22.67 | 22.83 | 263,797 | +0.16(+0.70%) |
Dec 19, 2006 | 22.71 | 22.77 | 22.30 | 22.67 | 238,131 | -0.12(-0.52%) |
Dec 18, 2006 | 22.74 | 22.89 | 21.47 | 22.79 | 195,638 | +0.00(+0.00%) |
Dec 15, 2006 | 22.61 | 22.92 | 22.44 | 22.79 | 209,576 | +0.33(+1.47%) |
Dec 14, 2006 | 22.36 | 22.53 | 22.33 | 22.46 | 277,565 | -0.01(-0.05%) |
Dec 13, 2006 | 22.44 | 22.65 | 22.44 | 22.47 | 132,748 | -0.05(-0.21%) |
Dec 12, 2006 | 22.56 | 22.62 | 22.31 | 22.52 | 120,170 | -0.02(-0.08%) |
Dec 11, 2006 | 22.42 | 22.64 | 22.33 | 22.54 | 301,021 | +0.04(+0.16%) |
Dec 08, 2006 | 22.30 | 22.53 | 21.78 | 22.50 | 987,031 | +0.08(+0.37%) |
Dec 07, 2006 | 22.27 | 22.64 | 22.00 | 22.42 | 521,646 | +0.24(+1.09%) |
Dec 06, 2006 | 22.49 | 22.61 | 22.06 | 22.18 | 815,188 | -0.50(-2.21%) |
Dec 05, 2006 | 23.07 | 23.12 | 22.65 | 22.68 | 745,499 | -0.48(-2.06%) |
Dec 04, 2006 | 23.30 | 23.42 | 23.16 | 23.16 | 264,987 | -0.23(-0.98%) |
Dec 01, 2006 | 23.13 | 23.39 | 22.89 | 23.39 | 457,906 | +0.15(+0.66%) |
Nov 30, 2006 | 23.47 | 23.53 | 23.18 | 23.23 | 379,548 | -0.09(-0.40%) |
Nov 29, 2006 | 23.23 | 23.36 | 22.89 | 23.33 | 802,950 | +0.38(+1.64%) |
Nov 28, 2006 | 22.39 | 23.00 | 22.36 | 22.95 | 458,926 | +0.47(+2.09%) |
Nov 27, 2006 | 22.94 | 22.94 | 22.32 | 22.48 | 453,147 | -0.67(-2.90%) |
Nov 24, 2006 | 22.44 | 23.24 | 22.41 | 23.15 | 537,963 | +0.68(+3.01%) |
Nov 22, 2006 | 22.09 | 22.53 | 22.09 | 22.47 | 631,618 | +0.35(+1.60%) |
Nov 21, 2006 | 22.44 | 22.44 | 22.06 | 22.12 | 273,485 | -0.33(-1.47%) |
Nov 20, 2006 | 22.59 | 22.66 | 22.35 | 22.45 | 181,360 | -0.10(-0.44%) |
Nov 17, 2006 | 22.86 | 22.89 | 22.39 | 22.55 | 397,226 | -0.31(-1.34%) |
Nov 16, 2006 | 22.94 | 23.00 | 22.83 | 22.86 | 97,734 | +0.06(+0.26%) |
Nov 15, 2006 | 22.50 | 22.87 | 22.50 | 22.80 | 311,559 | +0.18(+0.78%) |
Nov 14, 2006 | 22.50 | 22.69 | 22.42 | 22.62 | 131,728 | +0.06(+0.29%) |
Nov 13, 2006 | 22.88 | 22.92 | 22.44 | 22.56 | 185,100 | -0.22(-0.98%) |
Nov 10, 2006 | 22.91 | 22.93 | 22.58 | 22.78 | 478,642 | +0.02(+0.08%) |
Nov 09, 2006 | 22.60 | 22.94 | 22.60 | 22.76 | 148,896 | +0.19(+0.86%) |
Nov 08, 2006 | 23.03 | 23.13 | 22.51 | 22.57 | 389,917 | -0.49(-2.14%) |
Nov 07, 2006 | 23.00 | 23.67 | 22.87 | 23.06 | 1,482,671 | +0.06(+0.28%) |
Nov 06, 2006 | 22.24 | 23.09 | 22.09 | 23.00 | 971,393 | +0.82(+3.69%) |
Nov 03, 2006 | 22.03 | 22.25 | 22.00 | 22.18 | 83,456 | +0.24(+1.07%) |
Nov 02, 2006 | 21.92 | 22.12 | 21.82 | 21.94 | 262,267 | +0.03(+0.13%) |