Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.48 | 27.04 | 25.30 | 26.82 | 1,257,274 | +1.36(+5.34%) |
Jan 30, 2007 | 25.44 | 25.77 | 25.30 | 25.46 | 333,088 | -0.05(-0.18%) |
Jan 29, 2007 | 24.98 | 25.60 | 24.89 | 25.51 | 535,896 | +0.55(+2.20%) |
Jan 26, 2007 | 25.17 | 25.17 | 24.52 | 24.96 | 439,712 | -0.24(-0.96%) |
Jan 25, 2007 | 25.44 | 25.57 | 24.89 | 25.20 | 559,886 | -0.37(-1.44%) |
Jan 24, 2007 | 25.27 | 25.60 | 25.00 | 25.57 | 397,618 | +0.27(+1.07%) |
Jan 23, 2007 | 25.07 | 25.80 | 24.89 | 25.30 | 295,437 | +0.14(+0.57%) |
Jan 22, 2007 | 26.06 | 26.06 | 24.99 | 25.16 | 434,492 | -0.92(-3.52%) |
Jan 19, 2007 | 25.52 | 26.07 | 25.23 | 26.07 | 394,730 | +0.50(+1.94%) |
Jan 18, 2007 | 25.95 | 25.98 | 25.48 | 25.58 | 391,398 | -0.34(-1.32%) |
Jan 17, 2007 | 25.71 | 26.09 | 25.66 | 25.92 | 537,118 | +0.14(+0.52%) |
Jan 16, 2007 | 26.04 | 26.10 | 25.53 | 25.79 | 591,985 | -0.14(-0.56%) |
Jan 12, 2007 | 26.27 | 26.34 | 25.71 | 25.93 | 410,613 | -0.27(-1.03%) |
Jan 11, 2007 | 25.65 | 26.47 | 25.45 | 26.20 | 582,433 | +0.96(+3.82%) |
Jan 10, 2007 | 24.87 | 25.27 | 24.76 | 25.24 | 316,095 | +0.00(+0.00%) |
Jan 09, 2007 | 25.57 | 25.57 | 24.70 | 25.24 | 346,861 | -0.28(-1.09%) |
Jan 08, 2007 | 25.48 | 25.61 | 24.88 | 25.52 | 683,837 | +0.17(+0.68%) |
Jan 05, 2007 | 25.39 | 26.02 | 25.11 | 25.35 | 806,010 | -0.84(-3.20%) |
Jan 04, 2007 | 26.38 | 26.60 | 25.98 | 26.18 | 769,469 | -0.24(-0.92%) |
Jan 03, 2007 | 25.74 | 26.71 | 25.74 | 26.43 | 928,850 | +0.14(+0.55%) |
Dec 29, 2006 | 26.83 | 26.83 | 26.25 | 26.28 | 511,017 | -0.47(-1.75%) |
Dec 28, 2006 | 26.29 | 26.83 | 26.29 | 26.75 | 292,549 | +0.43(+1.64%) |
Dec 27, 2006 | 26.11 | 26.32 | 25.97 | 26.32 | 307,099 | +0.37(+1.42%) |
Dec 26, 2006 | 25.58 | 26.04 | 25.42 | 25.95 | 320,427 | +0.38(+1.48%) |
Dec 22, 2006 | 25.62 | 25.67 | 25.21 | 25.57 | 335,865 | -0.02(-0.07%) |
Dec 21, 2006 | 24.94 | 25.95 | 24.70 | 25.59 | 1,491,625 | +1.05(+4.29%) |
Dec 20, 2006 | 23.86 | 24.85 | 22.51 | 24.53 | 2,881,402 | +0.32(+1.30%) |
Dec 19, 2006 | 23.72 | 24.46 | 23.05 | 24.22 | 697,942 | +0.11(+0.45%) |
Dec 18, 2006 | 25.62 | 25.79 | 23.93 | 24.11 | 843,662 | -1.50(-5.87%) |
Dec 15, 2006 | 25.37 | 25.89 | 25.28 | 25.62 | 515,904 | +0.28(+1.10%) |
Dec 14, 2006 | 25.21 | 25.57 | 25.11 | 25.34 | 350,859 | +0.22(+0.86%) |
Dec 13, 2006 | 25.26 | 25.36 | 24.97 | 25.12 | 724,487 | -0.04(-0.18%) |
Dec 12, 2006 | 25.22 | 25.31 | 24.80 | 25.17 | 415,389 | -0.07(-0.29%) |
Dec 11, 2006 | 25.10 | 25.38 | 25.01 | 25.24 | 182,593 | +0.05(+0.21%) |
Dec 08, 2006 | 25.13 | 25.39 | 24.68 | 25.18 | 286,329 | -0.05(-0.18%) |
Dec 07, 2006 | 25.23 | 25.39 | 25.07 | 25.23 | 387,733 | +0.00(+0.00%) |
Dec 06, 2006 | 24.58 | 25.31 | 24.55 | 25.23 | 554,000 | +0.61(+2.49%) |
Dec 05, 2006 | 24.49 | 24.79 | 24.15 | 24.62 | 288,106 | +0.31(+1.26%) |
Dec 04, 2006 | 23.72 | 24.49 | 23.60 | 24.31 | 314,873 | +0.61(+2.58%) |
Dec 01, 2006 | 23.62 | 24.27 | 23.42 | 23.70 | 331,200 | -0.24(-1.02%) |
Nov 30, 2006 | 24.10 | 24.20 | 23.41 | 23.94 | 407,836 | -0.49(-1.99%) |
Nov 29, 2006 | 24.26 | 24.62 | 23.99 | 24.43 | 499,577 | +0.59(+2.49%) |
Nov 28, 2006 | 23.26 | 23.92 | 23.26 | 23.83 | 273,779 | +0.36(+1.53%) |
Nov 27, 2006 | 24.31 | 24.40 | 23.45 | 23.47 | 219,689 | -0.95(-3.87%) |
Nov 24, 2006 | 24.58 | 24.58 | 23.86 | 24.42 | 82,411 | -0.39(-1.56%) |
Nov 22, 2006 | 24.85 | 25.08 | 24.76 | 24.80 | 130,725 | +0.05(+0.18%) |
Nov 21, 2006 | 24.67 | 24.98 | 24.67 | 24.76 | 256,230 | +0.09(+0.36%) |
Nov 20, 2006 | 24.56 | 24.87 | 24.35 | 24.67 | 151,383 | +0.00(+0.00%) |
Nov 17, 2006 | 24.93 | 24.96 | 24.51 | 24.67 | 734,927 | -0.26(-1.05%) |
Nov 16, 2006 | 24.64 | 25.07 | 24.63 | 24.93 | 440,268 | +0.31(+1.24%) |
Nov 15, 2006 | 23.39 | 24.97 | 23.37 | 24.62 | 912,523 | +1.33(+5.72%) |
Nov 14, 2006 | 23.04 | 23.29 | 23.04 | 23.29 | 248,900 | +0.29(+1.25%) |
Nov 13, 2006 | 22.82 | 23.27 | 22.76 | 23.00 | 170,154 | +0.09(+0.39%) |
Nov 10, 2006 | 22.73 | 23.11 | 22.72 | 22.91 | 238,793 | +0.26(+1.15%) |
Nov 09, 2006 | 22.82 | 22.93 | 22.64 | 22.65 | 190,923 | -0.18(-0.79%) |
Nov 08, 2006 | 22.72 | 22.96 | 22.64 | 22.83 | 505,575 | -0.02(-0.08%) |
Nov 07, 2006 | 22.70 | 23.09 | 22.65 | 22.85 | 225,576 | +0.06(+0.28%) |
Nov 06, 2006 | 22.58 | 22.87 | 22.51 | 22.79 | 224,798 | +0.45(+2.02%) |
Nov 03, 2006 | 22.29 | 22.55 | 22.21 | 22.34 | 246,456 | +0.08(+0.36%) |
Nov 02, 2006 | 22.82 | 22.83 | 22.15 | 22.26 | 493,580 | -0.69(-3.02%) |