Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.79 | 25.04 | 24.42 | 24.88 | 180,339 | +0.09(+0.35%) |
Jan 30, 2007 | 24.06 | 25.19 | 23.94 | 24.79 | 299,449 | +0.83(+3.47%) |
Jan 29, 2007 | 23.47 | 24.00 | 23.47 | 23.96 | 92,307 | +0.42(+1.76%) |
Jan 26, 2007 | 23.50 | 23.66 | 23.22 | 23.54 | 92,884 | +0.15(+0.63%) |
Jan 25, 2007 | 23.75 | 23.75 | 23.28 | 23.40 | 149,840 | -0.38(-1.60%) |
Jan 24, 2007 | 23.46 | 23.80 | 23.42 | 23.78 | 90,689 | +0.38(+1.63%) |
Jan 23, 2007 | 23.15 | 23.53 | 23.03 | 23.40 | 162,432 | +0.16(+0.71%) |
Jan 22, 2007 | 23.60 | 23.60 | 23.16 | 23.23 | 196,860 | -0.36(-1.54%) |
Jan 19, 2007 | 22.96 | 23.67 | 22.77 | 23.60 | 114,257 | +0.63(+2.75%) |
Jan 18, 2007 | 22.99 | 23.09 | 22.86 | 22.96 | 82,949 | -0.10(-0.45%) |
Jan 17, 2007 | 22.98 | 23.22 | 22.89 | 23.07 | 116,914 | +0.03(+0.15%) |
Jan 16, 2007 | 23.11 | 23.34 | 22.95 | 23.03 | 82,487 | -0.27(-1.15%) |
Jan 12, 2007 | 23.11 | 23.30 | 22.96 | 23.30 | 68,970 | +0.14(+0.60%) |
Jan 11, 2007 | 22.88 | 23.22 | 22.81 | 23.16 | 211,763 | +0.26(+1.13%) |
Jan 10, 2007 | 22.92 | 22.96 | 22.69 | 22.90 | 82,256 | -0.02(-0.08%) |
Jan 09, 2007 | 22.88 | 23.06 | 22.68 | 22.92 | 145,450 | +0.06(+0.27%) |
Jan 08, 2007 | 23.02 | 23.02 | 22.51 | 22.86 | 190,390 | -0.16(-0.68%) |
Jan 05, 2007 | 23.34 | 23.35 | 22.92 | 23.02 | 134,243 | -0.46(-1.95%) |
Jan 04, 2007 | 23.45 | 23.47 | 23.07 | 23.47 | 171,674 | -0.09(-0.37%) |
Jan 03, 2007 | 24.36 | 24.36 | 23.37 | 23.56 | 385,517 | -1.33(-5.35%) |
Dec 29, 2006 | 24.43 | 25.60 | 24.43 | 24.89 | 435,425 | +0.48(+1.95%) |
Dec 28, 2006 | 24.26 | 24.52 | 24.26 | 24.42 | 244,111 | +0.10(+0.39%) |
Dec 27, 2006 | 24.34 | 24.59 | 24.18 | 24.32 | 232,442 | +0.18(+0.75%) |
Dec 26, 2006 | 23.83 | 24.14 | 23.73 | 24.14 | 279,924 | +0.34(+1.42%) |
Dec 22, 2006 | 23.67 | 23.87 | 23.60 | 23.80 | 112,062 | +0.21(+0.88%) |
Dec 21, 2006 | 23.29 | 23.67 | 23.27 | 23.60 | 240,529 | +0.32(+1.38%) |
Dec 20, 2006 | 23.24 | 23.47 | 23.12 | 23.28 | 114,488 | +0.25(+1.09%) |
Dec 19, 2006 | 23.01 | 23.15 | 22.77 | 23.02 | 133,319 | -0.03(-0.11%) |
Dec 18, 2006 | 23.20 | 23.33 | 22.90 | 23.05 | 121,651 | -0.10(-0.45%) |
Dec 15, 2006 | 23.11 | 23.33 | 23.06 | 23.15 | 363,336 | +0.14(+0.60%) |
Dec 14, 2006 | 22.82 | 23.08 | 22.70 | 23.02 | 77,866 | +0.26(+1.14%) |
Dec 13, 2006 | 22.54 | 22.88 | 22.51 | 22.76 | 87,685 | +0.22(+1.00%) |
Dec 12, 2006 | 22.95 | 23.02 | 22.33 | 22.53 | 124,423 | -0.48(-2.07%) |
Dec 11, 2006 | 22.51 | 23.15 | 22.51 | 23.01 | 136,669 | +0.61(+2.70%) |
Dec 08, 2006 | 22.46 | 22.63 | 22.26 | 22.40 | 93,693 | -0.05(-0.23%) |
Dec 07, 2006 | 22.70 | 22.81 | 22.45 | 22.45 | 61,576 | -0.20(-0.88%) |
Dec 06, 2006 | 22.78 | 22.85 | 22.60 | 22.65 | 119,687 | -0.22(-0.95%) |
Dec 05, 2006 | 22.59 | 22.87 | 22.42 | 22.87 | 200,557 | +0.32(+1.42%) |
Dec 04, 2006 | 22.16 | 22.60 | 22.16 | 22.55 | 167,053 | +0.39(+1.76%) |
Dec 01, 2006 | 22.04 | 22.40 | 21.81 | 22.16 | 115,181 | -0.23(-1.01%) |
Nov 30, 2006 | 22.37 | 22.49 | 22.10 | 22.38 | 109,058 | +0.06(+0.27%) |
Nov 29, 2006 | 22.26 | 22.55 | 22.26 | 22.32 | 169,248 | +0.15(+0.66%) |
Nov 28, 2006 | 22.38 | 22.38 | 21.80 | 22.18 | 221,352 | -0.21(-0.93%) |
Nov 27, 2006 | 22.72 | 22.77 | 22.19 | 22.38 | 686,699 | -0.48(-2.08%) |
Nov 24, 2006 | 23.15 | 23.15 | 22.72 | 22.86 | 102,704 | -0.29(-1.23%) |
Nov 22, 2006 | 23.37 | 23.41 | 23.07 | 23.15 | 85,606 | -0.13(-0.56%) |
Nov 21, 2006 | 23.37 | 23.37 | 23.14 | 23.28 | 193,394 | -0.05(-0.22%) |
Nov 20, 2006 | 23.28 | 23.45 | 23.15 | 23.33 | 104,784 | +0.09(+0.37%) |
Nov 17, 2006 | 23.83 | 23.83 | 23.19 | 23.24 | 281,542 | -0.59(-2.47%) |
Nov 16, 2006 | 23.84 | 24.14 | 23.80 | 23.83 | 183,343 | +0.13(+0.55%) |
Nov 15, 2006 | 23.62 | 23.93 | 23.49 | 23.70 | 160,815 | +0.08(+0.33%) |
Nov 14, 2006 | 23.32 | 23.67 | 23.20 | 23.62 | 122,459 | +0.30(+1.30%) |
Nov 13, 2006 | 23.45 | 23.65 | 23.20 | 23.32 | 157,349 | -0.03(-0.15%) |
Nov 10, 2006 | 23.02 | 23.35 | 23.01 | 23.35 | 102,704 | +0.40(+1.73%) |
Nov 09, 2006 | 23.20 | 23.20 | 22.78 | 22.96 | 119,225 | -0.12(-0.53%) |
Nov 08, 2006 | 22.54 | 23.12 | 22.54 | 23.08 | 183,689 | +0.54(+2.38%) |
Nov 07, 2006 | 22.51 | 22.83 | 22.48 | 22.54 | 96,928 | +0.03(+0.15%) |
Nov 06, 2006 | 22.00 | 22.67 | 22.00 | 22.51 | 146,374 | +0.66(+3.01%) |
Nov 03, 2006 | 22.07 | 22.17 | 21.68 | 21.85 | 165,089 | -0.14(-0.63%) |
Nov 02, 2006 | 21.99 | 22.07 | 21.86 | 21.99 | 272,415 | -0.08(-0.35%) |