Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.98 | 27.67 | 25.92 | 26.93 | 174,730 | +0.53(+2.03%) |
Jan 30, 2007 | 26.02 | 26.57 | 25.51 | 26.40 | 66,503 | +0.60(+2.32%) |
Jan 29, 2007 | 26.32 | 26.32 | 25.69 | 25.80 | 175,530 | -0.12(-0.47%) |
Jan 26, 2007 | 26.40 | 26.53 | 25.74 | 25.92 | 38,086 | +0.02(+0.06%) |
Jan 25, 2007 | 26.32 | 26.32 | 25.74 | 25.90 | 121,229 | -0.28(-1.05%) |
Jan 24, 2007 | 25.55 | 26.52 | 25.23 | 26.18 | 133,571 | +0.96(+3.82%) |
Jan 23, 2007 | 23.49 | 26.22 | 22.80 | 25.21 | 277,361 | +1.18(+4.92%) |
Jan 22, 2007 | 23.51 | 24.10 | 21.69 | 24.03 | 254,479 | +0.13(+0.54%) |
Jan 19, 2007 | 24.30 | 24.30 | 23.66 | 23.90 | 60,947 | -0.55(-2.25%) |
Jan 18, 2007 | 24.34 | 24.72 | 23.93 | 24.45 | 66,345 | +0.15(+0.63%) |
Jan 17, 2007 | 24.30 | 25.03 | 24.10 | 24.30 | 130,648 | +0.34(+1.42%) |
Jan 16, 2007 | 23.08 | 24.23 | 21.99 | 23.96 | 287,703 | +1.08(+4.71%) |
Jan 12, 2007 | 22.27 | 22.92 | 22.21 | 22.88 | 113,866 | +0.72(+3.25%) |
Jan 11, 2007 | 21.83 | 22.23 | 21.47 | 22.16 | 95,148 | +0.32(+1.45%) |
Jan 10, 2007 | 21.82 | 22.14 | 20.92 | 21.84 | 242,587 | -0.02(-0.07%) |
Jan 09, 2007 | 22.07 | 22.19 | 21.67 | 21.86 | 126,900 | +0.01(+0.04%) |
Jan 08, 2007 | 22.61 | 22.61 | 21.61 | 21.85 | 165,460 | -0.62(-2.77%) |
Jan 05, 2007 | 22.36 | 22.56 | 22.08 | 22.48 | 115,623 | -0.02(-0.07%) |
Jan 04, 2007 | 22.26 | 22.98 | 22.26 | 22.49 | 117,522 | +0.00(+0.00%) |
Jan 03, 2007 | 22.97 | 22.97 | 22.28 | 22.49 | 121,385 | -0.23(-1.03%) |
Dec 29, 2006 | 22.78 | 22.84 | 22.50 | 22.73 | 39,222 | +0.13(+0.57%) |
Dec 28, 2006 | 22.60 | 23.00 | 22.48 | 22.60 | 71,987 | -0.02(-0.07%) |
Dec 27, 2006 | 22.10 | 22.68 | 22.10 | 22.61 | 52,342 | +0.32(+1.45%) |
Dec 26, 2006 | 22.65 | 22.65 | 22.04 | 22.29 | 37,899 | +0.23(+1.07%) |
Dec 22, 2006 | 21.92 | 22.68 | 21.88 | 22.06 | 133,253 | -0.28(-1.23%) |
Dec 21, 2006 | 22.06 | 22.35 | 21.66 | 22.33 | 176,055 | +0.38(+1.73%) |
Dec 20, 2006 | 21.62 | 22.03 | 21.47 | 21.95 | 140,930 | +0.49(+2.30%) |
Dec 19, 2006 | 21.77 | 21.86 | 21.17 | 21.46 | 191,670 | -0.86(-3.85%) |
Dec 18, 2006 | 22.40 | 22.91 | 21.83 | 22.31 | 119,312 | -0.08(-0.36%) |
Dec 15, 2006 | 23.20 | 23.32 | 21.55 | 22.40 | 289,791 | -0.15(-0.68%) |
Dec 14, 2006 | 21.27 | 23.25 | 21.27 | 22.55 | 364,380 | +0.80(+3.69%) |
Dec 13, 2006 | 21.10 | 22.19 | 21.10 | 21.75 | 408,291 | +0.63(+2.99%) |
Dec 12, 2006 | 20.96 | 21.83 | 20.70 | 21.12 | 281,377 | -0.19(-0.87%) |
Dec 11, 2006 | 20.33 | 22.54 | 20.09 | 21.30 | 873,158 | +0.97(+4.78%) |