Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.59 | 24.83 | 24.55 | 24.74 | 204,722 | +0.14(+0.56%) |
Jan 30, 2007 | 24.52 | 24.60 | 24.42 | 24.60 | 183,093 | +0.23(+0.92%) |
Jan 29, 2007 | 24.32 | 24.42 | 24.26 | 24.38 | 396,517 | +0.07(+0.30%) |
Jan 26, 2007 | 24.26 | 24.33 | 24.05 | 24.30 | 350,774 | +0.03(+0.13%) |
Jan 25, 2007 | 24.94 | 24.94 | 24.15 | 24.27 | 261,775 | -0.23(-0.92%) |
Jan 24, 2007 | 24.22 | 24.50 | 24.12 | 24.50 | 411,681 | +0.48(+2.01%) |
Jan 23, 2007 | 23.89 | 24.09 | 23.78 | 24.01 | 154,753 | +0.23(+0.98%) |
Jan 22, 2007 | 23.78 | 23.87 | 23.77 | 23.78 | 141,329 | -0.02(-0.07%) |
Jan 19, 2007 | 23.85 | 23.93 | 23.77 | 23.80 | 245,989 | -0.03(-0.13%) |
Jan 18, 2007 | 23.73 | 23.88 | 23.73 | 23.83 | 207,705 | +0.18(+0.75%) |
Jan 17, 2007 | 23.71 | 23.74 | 23.58 | 23.65 | 217,400 | -0.07(-0.31%) |
Jan 16, 2007 | 23.89 | 23.92 | 23.68 | 23.72 | 801,237 | -0.03(-0.14%) |
Jan 12, 2007 | 23.69 | 23.84 | 23.69 | 23.76 | 152,516 | +0.08(+0.34%) |
Jan 11, 2007 | 23.46 | 23.72 | 23.46 | 23.68 | 425,603 | +0.20(+0.86%) |
Jan 10, 2007 | 23.34 | 23.48 | 23.21 | 23.48 | 540,456 | +0.14(+0.59%) |
Jan 09, 2007 | 23.45 | 23.50 | 23.23 | 23.34 | 1,588,554 | -0.20(-0.85%) |
Jan 08, 2007 | 23.48 | 23.62 | 23.37 | 23.54 | 328,027 | +0.05(+0.21%) |
Jan 05, 2007 | 23.76 | 23.85 | 23.47 | 23.49 | 234,429 | -0.32(-1.35%) |
Jan 04, 2007 | 23.81 | 23.86 | 23.67 | 23.81 | 480,419 | -0.05(-0.20%) |
Jan 03, 2007 | 23.92 | 24.13 | 23.71 | 23.86 | 791,418 | +0.01(+0.03%) |
Dec 29, 2006 | 23.89 | 24.09 | 23.84 | 23.85 | 66,003 | +0.05(+0.20%) |
Dec 28, 2006 | 23.64 | 23.85 | 23.64 | 23.81 | 99,440 | +0.05(+0.20%) |
Dec 27, 2006 | 23.65 | 23.77 | 23.57 | 23.76 | 152,516 | +0.21(+0.89%) |
Dec 26, 2006 | 23.48 | 23.56 | 23.27 | 23.55 | 91,609 | +0.15(+0.65%) |
Dec 22, 2006 | 23.45 | 23.59 | 23.37 | 23.39 | 300,184 | -0.12(-0.51%) |
Dec 21, 2006 | 23.48 | 23.66 | 23.48 | 23.52 | 458,045 | +0.04(+0.17%) |
Dec 20, 2006 | 23.61 | 23.75 | 23.38 | 23.48 | 269,606 | -0.16(-0.68%) |
Dec 19, 2006 | 23.74 | 23.74 | 23.49 | 23.64 | 332,253 | -0.11(-0.47%) |
Dec 18, 2006 | 23.82 | 23.92 | 23.69 | 23.75 | 122,186 | -0.08(-0.34%) |
Dec 15, 2006 | 23.81 | 23.88 | 23.71 | 23.83 | 247,108 | +0.10(+0.44%) |
Dec 14, 2006 | 23.63 | 23.77 | 23.63 | 23.72 | 115,723 | +0.11(+0.48%) |
Dec 13, 2006 | 23.69 | 23.81 | 23.60 | 23.61 | 186,947 | -0.06(-0.24%) |
Dec 12, 2006 | 23.42 | 23.67 | 23.42 | 23.67 | 450,587 | +0.20(+0.86%) |
Dec 11, 2006 | 23.42 | 23.52 | 23.35 | 23.47 | 113,361 | +0.11(+0.48%) |
Dec 08, 2006 | 23.33 | 23.37 | 23.15 | 23.35 | 208,948 | +0.10(+0.42%) |
Dec 07, 2006 | 23.43 | 23.47 | 23.26 | 23.26 | 539,213 | -0.06(-0.28%) |
Dec 06, 2006 | 23.19 | 23.32 | 23.09 | 23.32 | 129,769 | +0.14(+0.62%) |
Dec 05, 2006 | 23.15 | 23.23 | 23.13 | 23.18 | 153,759 | -0.01(-0.03%) |
Dec 04, 2006 | 23.06 | 23.23 | 22.98 | 23.19 | 254,566 | +0.28(+1.23%) |
Dec 01, 2006 | 22.84 | 23.08 | 22.78 | 22.90 | 382,222 | -0.04(-0.18%) |
Nov 30, 2006 | 22.84 | 23.10 | 22.81 | 22.94 | 471,967 | +0.04(+0.18%) |
Nov 29, 2006 | 22.61 | 23.00 | 22.61 | 22.90 | 125,543 | +0.31(+1.35%) |
Nov 28, 2006 | 22.30 | 22.61 | 22.30 | 22.60 | 322,558 | +0.10(+0.43%) |
Nov 27, 2006 | 22.70 | 22.77 | 22.49 | 22.50 | 354,006 | -0.28(-1.24%) |
Nov 24, 2006 | 22.70 | 22.85 | 22.66 | 22.78 | 106,276 | +0.00(+0.00%) |
Nov 22, 2006 | 22.78 | 22.86 | 22.74 | 22.78 | 496,578 | -0.05(-0.21%) |
Nov 21, 2006 | 22.84 | 22.92 | 22.78 | 22.83 | 625,850 | +0.04(+0.18%) |
Nov 20, 2006 | 22.76 | 22.99 | 22.76 | 22.79 | 4,453,172 | -0.06(-0.28%) |
Nov 17, 2006 | 22.65 | 22.92 | 22.62 | 22.86 | 1,816,271 | +0.12(+0.53%) |
Nov 16, 2006 | 22.70 | 22.74 | 22.58 | 22.74 | 459,412 | +0.06(+0.25%) |
Nov 15, 2006 | 22.83 | 22.83 | 22.51 | 22.68 | 946,917 | -0.17(-0.74%) |
Nov 14, 2006 | 22.70 | 22.85 | 22.58 | 22.85 | 381,103 | +0.06(+0.28%) |
Nov 13, 2006 | 22.62 | 22.89 | 22.62 | 22.78 | 345,678 | +0.02(+0.11%) |
Nov 10, 2006 | 22.74 | 22.89 | 22.59 | 22.76 | 552,016 | -0.13(-0.56%) |
Nov 09, 2006 | 23.17 | 23.23 | 22.81 | 22.89 | 432,191 | -0.32(-1.39%) |
Nov 08, 2006 | 23.21 | 23.25 | 23.05 | 23.21 | 128,401 | -0.06(-0.24%) |
Nov 07, 2006 | 23.24 | 23.31 | 23.12 | 23.27 | 223,367 | +0.10(+0.45%) |
Nov 06, 2006 | 22.87 | 23.17 | 22.87 | 23.16 | 147,419 | +0.27(+1.16%) |
Nov 03, 2006 | 23.07 | 23.08 | 22.82 | 22.90 | 476,814 | -0.14(-0.59%) |
Nov 02, 2006 | 22.85 | 23.03 | 22.80 | 23.03 | 493,471 | +0.13(+0.56%) |