Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.16 | 24.35 | 24.04 | 24.32 | 3,306,103 | -0.21(-0.86%) |
Jan 30, 2007 | 24.48 | 24.57 | 24.43 | 24.53 | 2,966,725 | +0.04(+0.15%) |
Jan 29, 2007 | 24.48 | 24.62 | 24.46 | 24.50 | 1,933,011 | -0.04(-0.16%) |
Jan 26, 2007 | 24.58 | 24.59 | 24.40 | 24.54 | 3,144,759 | -0.11(-0.44%) |
Jan 25, 2007 | 24.94 | 24.94 | 24.62 | 24.65 | 5,789,687 | -0.35(-1.40%) |
Jan 24, 2007 | 24.88 | 25.05 | 24.88 | 25.00 | 1,839,988 | +0.02(+0.09%) |
Jan 23, 2007 | 24.91 | 25.15 | 24.89 | 24.97 | 2,792,028 | -0.00(-0.02%) |
Jan 22, 2007 | 25.11 | 25.15 | 24.92 | 24.98 | 3,990,424 | -0.16(-0.64%) |
Jan 19, 2007 | 25.04 | 25.20 | 25.04 | 25.14 | 3,605,646 | +0.09(+0.36%) |
Jan 18, 2007 | 25.20 | 25.21 | 24.97 | 25.05 | 5,244,233 | +0.23(+0.94%) |
Jan 17, 2007 | 24.85 | 24.92 | 24.72 | 24.82 | 4,644,256 | +0.31(+1.26%) |
Jan 16, 2007 | 24.67 | 24.67 | 24.45 | 24.51 | 4,824,071 | +0.36(+1.47%) |
Jan 12, 2007 | 24.08 | 24.21 | 24.04 | 24.15 | 3,879,375 | +0.31(+1.28%) |
Jan 11, 2007 | 23.75 | 23.91 | 23.69 | 23.85 | 2,538,996 | +0.15(+0.64%) |
Jan 10, 2007 | 23.64 | 23.73 | 23.56 | 23.69 | 2,227,658 | +0.03(+0.11%) |
Jan 09, 2007 | 23.79 | 23.80 | 23.60 | 23.67 | 3,141,421 | +0.00(+0.02%) |
Jan 08, 2007 | 23.76 | 23.82 | 23.62 | 23.66 | 3,516,407 | -0.58(-2.41%) |
Jan 05, 2007 | 24.42 | 24.45 | 24.08 | 24.25 | 2,466,892 | -0.34(-1.39%) |
Jan 04, 2007 | 24.48 | 24.69 | 24.44 | 24.59 | 5,616,993 | +0.41(+1.69%) |
Jan 03, 2007 | 24.17 | 24.31 | 24.11 | 24.18 | 4,641,141 | +0.47(+1.99%) |
Dec 29, 2006 | 23.68 | 23.75 | 23.59 | 23.71 | 1,065,760 | +0.10(+0.42%) |
Dec 28, 2006 | 23.65 | 23.70 | 23.54 | 23.61 | 1,074,661 | -0.04(-0.19%) |
Dec 27, 2006 | 23.70 | 23.71 | 23.58 | 23.65 | 1,624,343 | +0.13(+0.53%) |
Dec 26, 2006 | 23.54 | 23.58 | 23.43 | 23.53 | 791,364 | -0.01(-0.06%) |
Dec 22, 2006 | 23.34 | 23.64 | 23.33 | 23.54 | 1,561,141 | +0.11(+0.48%) |
Dec 21, 2006 | 23.29 | 23.51 | 23.29 | 23.43 | 1,579,835 | -0.07(-0.29%) |
Dec 20, 2006 | 23.51 | 23.60 | 23.41 | 23.50 | 1,778,788 | -0.06(-0.25%) |
Dec 19, 2006 | 23.50 | 23.57 | 23.38 | 23.55 | 1,460,774 | +0.06(+0.25%) |
Dec 18, 2006 | 23.63 | 23.63 | 23.43 | 23.50 | 2,567,704 | +0.16(+0.69%) |
Dec 15, 2006 | 23.62 | 23.64 | 23.28 | 23.33 | 3,606,982 | -0.37(-1.57%) |
Dec 14, 2006 | 23.74 | 23.78 | 23.67 | 23.71 | 1,770,332 | -0.07(-0.28%) |
Dec 13, 2006 | 23.68 | 23.79 | 23.64 | 23.78 | 2,047,843 | -0.04(-0.17%) |
Dec 12, 2006 | 23.70 | 23.86 | 23.64 | 23.82 | 2,240,788 | +0.26(+1.09%) |
Dec 11, 2006 | 23.55 | 23.57 | 23.48 | 23.56 | 1,943,248 | -0.04(-0.17%) |
Dec 08, 2006 | 23.56 | 23.70 | 23.53 | 23.60 | 3,704,901 | -0.01(-0.06%) |
Dec 07, 2006 | 23.70 | 23.74 | 23.60 | 23.61 | 2,600,863 | +0.06(+0.27%) |
Dec 06, 2006 | 23.64 | 23.69 | 23.53 | 23.55 | 3,306,771 | -0.18(-0.78%) |
Dec 05, 2006 | 23.66 | 23.80 | 23.65 | 23.73 | 3,653,716 | -0.23(-0.96%) |
Dec 04, 2006 | 23.87 | 24.07 | 23.68 | 23.96 | 4,261,927 | -0.18(-0.74%) |
Dec 01, 2006 | 23.96 | 24.15 | 23.87 | 24.14 | 3,562,696 | +0.27(+1.13%) |
Nov 30, 2006 | 24.10 | 24.10 | 23.84 | 23.87 | 2,065,202 | -0.05(-0.23%) |
Nov 29, 2006 | 24.03 | 24.10 | 23.81 | 23.93 | 6,275,054 | +0.62(+2.68%) |
Nov 28, 2006 | 23.36 | 23.43 | 23.16 | 23.30 | 2,777,340 | +0.17(+0.74%) |
Nov 27, 2006 | 23.29 | 23.30 | 23.08 | 23.13 | 2,104,369 | -0.08(-0.33%) |
Nov 24, 2006 | 23.24 | 23.33 | 23.19 | 23.21 | 816,288 | +0.04(+0.19%) |
Nov 22, 2006 | 23.11 | 23.19 | 23.00 | 23.16 | 3,171,464 | +0.06(+0.27%) |
Nov 21, 2006 | 23.29 | 23.29 | 23.05 | 23.10 | 2,481,135 | -0.25(-1.06%) |
Nov 20, 2006 | 23.29 | 23.45 | 23.29 | 23.35 | 3,344,826 | -0.02(-0.08%) |
Nov 17, 2006 | 23.25 | 23.43 | 23.25 | 23.37 | 3,204,401 | +0.01(+0.06%) |
Nov 16, 2006 | 23.19 | 23.37 | 23.15 | 23.35 | 2,280,846 | +0.19(+0.82%) |
Nov 15, 2006 | 23.12 | 23.28 | 23.03 | 23.16 | 5,304,765 | -0.20(-0.87%) |
Nov 14, 2006 | 23.24 | 23.43 | 23.07 | 23.37 | 4,472,898 | +0.09(+0.41%) |
Nov 13, 2006 | 23.21 | 23.42 | 23.19 | 23.27 | 2,633,355 | -0.08(-0.33%) |
Nov 10, 2006 | 23.32 | 23.44 | 23.20 | 23.35 | 5,000,993 | +0.21(+0.89%) |
Nov 09, 2006 | 23.69 | 23.74 | 23.06 | 23.14 | 6,773,551 | -0.80(-3.32%) |
Nov 08, 2006 | 23.91 | 24.04 | 23.88 | 23.94 | 3,746,294 | -0.42(-1.73%) |
Nov 07, 2006 | 24.40 | 24.49 | 24.31 | 24.36 | 3,210,855 | +0.21(+0.86%) |
Nov 06, 2006 | 24.05 | 24.17 | 23.98 | 24.15 | 1,815,063 | +0.20(+0.84%) |
Nov 03, 2006 | 24.07 | 24.09 | 23.91 | 23.95 | 1,881,381 | -0.28(-1.17%) |
Nov 02, 2006 | 24.31 | 24.35 | 24.15 | 24.23 | 5,582,721 | +0.43(+1.79%) |