Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.14 | 26.43 | 26.01 | 26.29 | 369,611 | +0.17(+0.65%) |
Jan 30, 2007 | 25.82 | 27.08 | 25.80 | 26.12 | 1,050,868 | +0.39(+1.52%) |
Jan 29, 2007 | 25.19 | 25.80 | 25.15 | 25.73 | 278,445 | +0.56(+2.22%) |
Jan 26, 2007 | 25.49 | 25.49 | 24.83 | 25.17 | 432,717 | -0.28(-1.10%) |
Jan 25, 2007 | 24.39 | 25.48 | 24.10 | 25.45 | 1,136,569 | +0.75(+3.04%) |
Jan 24, 2007 | 24.60 | 25.00 | 24.38 | 24.70 | 871,558 | +0.10(+0.41%) |
Jan 23, 2007 | 23.91 | 25.16 | 23.91 | 24.60 | 940,558 | +0.64(+2.67%) |
Jan 22, 2007 | 23.62 | 24.20 | 23.60 | 23.96 | 540,355 | +0.34(+1.44%) |
Jan 19, 2007 | 23.73 | 23.88 | 23.49 | 23.62 | 364,964 | -0.11(-0.46%) |
Jan 18, 2007 | 24.11 | 24.11 | 23.72 | 23.73 | 317,128 | -0.27(-1.12%) |
Jan 17, 2007 | 24.57 | 24.57 | 23.98 | 24.00 | 411,638 | -0.57(-2.32%) |
Jan 16, 2007 | 24.84 | 25.42 | 24.50 | 24.57 | 362,308 | -0.07(-0.28%) |
Jan 12, 2007 | 24.93 | 25.40 | 24.52 | 24.64 | 287,776 | -0.20(-0.81%) |
Jan 11, 2007 | 24.34 | 24.90 | 24.34 | 24.84 | 266,683 | +0.47(+1.93%) |
Jan 10, 2007 | 24.13 | 24.60 | 23.70 | 24.37 | 352,297 | +0.19(+0.79%) |
Jan 09, 2007 | 25.15 | 25.38 | 24.08 | 24.18 | 430,111 | -0.87(-3.47%) |
Jan 08, 2007 | 26.03 | 26.14 | 24.82 | 25.05 | 295,900 | -0.93(-3.58%) |
Jan 05, 2007 | 25.39 | 26.37 | 24.99 | 25.98 | 558,524 | +0.59(+2.32%) |
Jan 04, 2007 | 23.42 | 25.47 | 23.14 | 25.39 | 1,490,770 | +3.42(+15.57%) |
Jan 03, 2007 | 21.49 | 22.21 | 21.49 | 21.97 | 379,678 | +0.48(+2.23%) |
Dec 29, 2006 | 21.41 | 21.85 | 21.39 | 21.49 | 109,342 | -0.06(-0.28%) |
Dec 28, 2006 | 21.94 | 22.02 | 21.46 | 21.55 | 85,206 | -0.35(-1.60%) |
Dec 27, 2006 | 21.36 | 22.04 | 21.36 | 21.90 | 62,685 | +0.51(+2.38%) |
Dec 26, 2006 | 21.06 | 21.48 | 20.51 | 21.39 | 70,738 | +0.39(+1.86%) |
Dec 22, 2006 | 21.16 | 21.30 | 20.26 | 21.00 | 207,228 | -0.10(-0.47%) |
Dec 21, 2006 | 21.16 | 21.34 | 21.00 | 21.10 | 165,194 | -0.06(-0.28%) |
Dec 20, 2006 | 21.46 | 21.59 | 20.95 | 21.16 | 333,419 | -0.35(-1.63%) |
Dec 19, 2006 | 21.46 | 21.55 | 21.07 | 21.51 | 74,258 | -0.02(-0.09%) |
Dec 18, 2006 | 21.67 | 21.84 | 21.51 | 21.53 | 142,617 | -0.16(-0.74%) |
Dec 15, 2006 | 21.71 | 21.86 | 21.50 | 21.69 | 230,692 | +0.09(+0.42%) |
Dec 14, 2006 | 21.18 | 21.74 | 21.14 | 21.60 | 132,593 | +0.49(+2.32%) |
Dec 13, 2006 | 20.37 | 21.13 | 20.37 | 21.11 | 260,300 | +0.89(+4.40%) |
Dec 12, 2006 | 21.03 | 21.03 | 20.13 | 20.22 | 323,226 | -0.90(-4.26%) |
Dec 11, 2006 | 21.80 | 21.88 | 20.66 | 21.12 | 479,414 | -0.85(-3.87%) |
Dec 08, 2006 | 21.75 | 22.21 | 21.58 | 21.97 | 104,942 | +0.03(+0.14%) |
Dec 07, 2006 | 22.17 | 22.30 | 21.75 | 21.94 | 99,544 | -0.06(-0.27%) |
Dec 06, 2006 | 21.72 | 22.09 | 21.51 | 22.00 | 160,080 | +0.16(+0.73%) |
Dec 05, 2006 | 21.67 | 21.93 | 21.35 | 21.84 | 171,132 | +0.35(+1.63%) |
Dec 04, 2006 | 21.26 | 21.57 | 21.03 | 21.49 | 111,703 | +0.31(+1.46%) |
Dec 01, 2006 | 20.80 | 21.68 | 20.77 | 21.18 | 228,573 | +0.25(+1.19%) |
Nov 30, 2006 | 21.64 | 21.75 | 20.80 | 20.93 | 223,000 | -0.68(-3.15%) |
Nov 29, 2006 | 22.29 | 22.35 | 21.50 | 21.61 | 149,793 | -0.62(-2.79%) |
Nov 28, 2006 | 21.52 | 22.30 | 20.51 | 22.23 | 416,943 | +0.19(+0.86%) |
Nov 27, 2006 | 22.71 | 23.10 | 21.90 | 22.04 | 190,983 | +0.03(+0.14%) |
Nov 24, 2006 | 22.07 | 22.21 | 21.95 | 22.01 | 24,806 | -0.17(-0.77%) |
Nov 22, 2006 | 22.02 | 22.23 | 21.80 | 22.18 | 51,565 | +0.16(+0.73%) |
Nov 21, 2006 | 21.89 | 22.23 | 21.60 | 22.02 | 70,471 | +0.23(+1.06%) |
Nov 20, 2006 | 21.20 | 21.85 | 21.09 | 21.79 | 80,703 | +0.51(+2.40%) |
Nov 17, 2006 | 21.55 | 21.55 | 21.04 | 21.28 | 80,807 | -0.22(-1.02%) |
Nov 16, 2006 | 21.73 | 21.86 | 21.29 | 21.50 | 68,011 | -0.19(-0.88%) |
Nov 15, 2006 | 21.50 | 21.80 | 21.00 | 21.69 | 90,863 | +0.15(+0.70%) |
Nov 14, 2006 | 19.98 | 21.61 | 19.98 | 21.54 | 140,503 | +1.56(+7.81%) |
Nov 13, 2006 | 20.29 | 20.49 | 19.88 | 19.98 | 194,755 | -0.35(-1.72%) |
Nov 10, 2006 | 20.46 | 20.46 | 19.89 | 20.33 | 195,915 | -0.20(-0.97%) |
Nov 09, 2006 | 21.16 | 21.26 | 20.46 | 20.53 | 60,050 | -0.52(-2.47%) |
Nov 08, 2006 | 21.30 | 21.46 | 21.00 | 21.05 | 87,575 | -0.30(-1.41%) |
Nov 07, 2006 | 21.50 | 21.79 | 21.30 | 21.35 | 113,397 | -0.23(-1.07%) |
Nov 06, 2006 | 21.75 | 21.94 | 21.56 | 21.58 | 176,940 | -0.02(-0.09%) |
Nov 03, 2006 | 21.56 | 21.85 | 21.45 | 21.60 | 73,287 | +0.10(+0.47%) |
Nov 02, 2006 | 21.70 | 21.79 | 21.45 | 21.50 | 87,147 | -0.26(-1.19%) |