Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.54 | 22.56 | 22.20 | 22.23 | 55,551 | -0.29(-1.30%) |
Jan 30, 2007 | 23.08 | 23.08 | 22.40 | 22.53 | 37,362 | -0.59(-2.57%) |
Jan 29, 2007 | 22.53 | 23.13 | 22.53 | 23.12 | 27,306 | +0.52(+2.29%) |
Jan 26, 2007 | 22.86 | 22.86 | 22.03 | 22.60 | 22,960 | -0.13(-0.57%) |
Jan 25, 2007 | 23.28 | 23.54 | 22.72 | 22.73 | 24,543 | -0.75(-3.19%) |
Jan 24, 2007 | 23.30 | 23.81 | 23.13 | 23.48 | 33,451 | +0.17(+0.74%) |
Jan 23, 2007 | 23.06 | 23.43 | 22.88 | 23.31 | 17,110 | +0.27(+1.16%) |
Jan 22, 2007 | 23.37 | 23.37 | 23.03 | 23.04 | 20,408 | -0.34(-1.44%) |
Jan 19, 2007 | 23.03 | 23.53 | 23.03 | 23.38 | 14,320 | +0.30(+1.31%) |
Jan 18, 2007 | 23.79 | 23.89 | 22.99 | 23.08 | 60,154 | -0.70(-2.94%) |
Jan 17, 2007 | 24.08 | 24.36 | 23.78 | 23.78 | 14,947 | -0.47(-1.92%) |
Jan 16, 2007 | 24.73 | 24.73 | 24.07 | 24.24 | 19,293 | -0.31(-1.25%) |
Jan 12, 2007 | 24.07 | 24.57 | 24.07 | 24.55 | 7,145 | +0.06(+0.26%) |
Jan 11, 2007 | 24.57 | 24.76 | 24.13 | 24.48 | 17,004 | +0.05(+0.21%) |
Jan 10, 2007 | 24.28 | 24.48 | 24.05 | 24.43 | 38,986 | +0.12(+0.50%) |
Jan 09, 2007 | 24.08 | 24.31 | 23.72 | 24.31 | 32,376 | +0.07(+0.28%) |
Jan 08, 2007 | 24.28 | 24.37 | 23.91 | 24.24 | 24,773 | +0.21(+0.86%) |
Jan 05, 2007 | 24.47 | 24.53 | 23.59 | 24.03 | 36,947 | -0.50(-2.04%) |
Jan 04, 2007 | 24.15 | 24.91 | 24.03 | 24.53 | 91,553 | +0.40(+1.64%) |
Jan 03, 2007 | 24.41 | 24.41 | 23.89 | 24.14 | 35,063 | -0.16(-0.64%) |
Dec 29, 2006 | 24.14 | 24.41 | 24.09 | 24.29 | 47,735 | +0.20(+0.82%) |
Dec 28, 2006 | 24.13 | 24.24 | 24.09 | 24.09 | 16,039 | -0.01(-0.04%) |
Dec 27, 2006 | 24.16 | 24.34 | 24.05 | 24.10 | 38,886 | -0.19(-0.78%) |
Dec 26, 2006 | 24.14 | 24.43 | 24.07 | 24.29 | 28,109 | -0.00(-0.02%) |
Dec 22, 2006 | 24.20 | 24.53 | 24.17 | 24.30 | 24,579 | +0.16(+0.66%) |
Dec 21, 2006 | 24.39 | 24.70 | 23.94 | 24.14 | 13,436 | -0.28(-1.13%) |
Dec 20, 2006 | 24.28 | 24.44 | 24.10 | 24.41 | 8,494 | +0.34(+1.40%) |
Dec 19, 2006 | 23.64 | 24.24 | 23.64 | 24.08 | 23,687 | +0.28(+1.16%) |
Dec 18, 2006 | 24.50 | 24.53 | 23.67 | 23.80 | 22,547 | -0.59(-2.44%) |
Dec 15, 2006 | 24.61 | 24.83 | 24.34 | 24.40 | 52,042 | -0.09(-0.35%) |
Dec 14, 2006 | 24.22 | 24.78 | 24.07 | 24.48 | 32,422 | +0.34(+1.43%) |
Dec 13, 2006 | 24.14 | 24.22 | 23.88 | 24.14 | 11,117 | +0.16(+0.68%) |
Dec 12, 2006 | 24.20 | 24.24 | 23.74 | 23.97 | 20,410 | -0.08(-0.32%) |
Dec 11, 2006 | 23.89 | 24.28 | 23.88 | 24.05 | 16,486 | +0.17(+0.72%) |
Dec 08, 2006 | 23.87 | 24.19 | 23.87 | 23.88 | 9,693 | +0.03(+0.14%) |
Dec 07, 2006 | 23.87 | 24.33 | 23.65 | 23.84 | 9,140 | -0.17(-0.72%) |
Dec 06, 2006 | 24.06 | 24.19 | 23.92 | 24.02 | 18,284 | -0.15(-0.61%) |
Dec 05, 2006 | 24.48 | 24.61 | 23.97 | 24.16 | 16,762 | -0.14(-0.57%) |
Dec 04, 2006 | 24.13 | 24.57 | 24.13 | 24.30 | 27,924 | +0.01(+0.04%) |
Dec 01, 2006 | 23.94 | 24.29 | 23.94 | 24.29 | 32,720 | +0.23(+0.97%) |
Nov 30, 2006 | 24.34 | 24.46 | 23.90 | 24.06 | 20,648 | -0.16(-0.64%) |
Nov 29, 2006 | 24.16 | 24.40 | 24.05 | 24.22 | 16,193 | +0.29(+1.23%) |
Nov 28, 2006 | 23.58 | 24.55 | 23.35 | 23.92 | 23,502 | +0.38(+1.61%) |
Nov 27, 2006 | 24.00 | 24.31 | 22.67 | 23.54 | 56,224 | -0.65(-2.67%) |
Nov 24, 2006 | 24.16 | 24.39 | 24.14 | 24.19 | 4,498 | +0.04(+0.18%) |
Nov 22, 2006 | 24.60 | 24.60 | 24.14 | 24.15 | 10,102 | -0.45(-1.82%) |
Nov 21, 2006 | 24.33 | 24.60 | 24.32 | 24.59 | 19,593 | -0.02(-0.07%) |
Nov 20, 2006 | 24.23 | 24.61 | 24.23 | 24.61 | 17,193 | +0.09(+0.35%) |
Nov 17, 2006 | 24.34 | 24.57 | 24.34 | 24.53 | 19,374 | +0.16(+0.67%) |
Nov 16, 2006 | 24.14 | 24.50 | 24.14 | 24.36 | 33,726 | -0.03(-0.11%) |
Nov 15, 2006 | 24.18 | 24.48 | 24.18 | 24.39 | 48,045 | +0.25(+1.04%) |
Nov 14, 2006 | 23.70 | 24.14 | 23.61 | 24.14 | 39,732 | +0.60(+2.56%) |
Nov 13, 2006 | 23.70 | 23.70 | 23.53 | 23.53 | 14,304 | -0.09(-0.36%) |
Nov 10, 2006 | 23.09 | 23.66 | 23.09 | 23.62 | 13,337 | +0.72(+3.16%) |
Nov 09, 2006 | 23.75 | 23.75 | 22.65 | 22.90 | 21,340 | -0.88(-3.70%) |
Nov 08, 2006 | 23.41 | 23.78 | 23.25 | 23.78 | 23,846 | +0.40(+1.73%) |
Nov 07, 2006 | 23.38 | 24.14 | 23.28 | 23.37 | 22,685 | -0.05(-0.22%) |
Nov 06, 2006 | 23.35 | 23.68 | 23.35 | 23.42 | 23,100 | +0.27(+1.15%) |
Nov 03, 2006 | 23.17 | 23.79 | 23.16 | 23.16 | 17,568 | -0.04(-0.19%) |
Nov 02, 2006 | 23.30 | 23.69 | 23.10 | 23.20 | 26,566 | -0.34(-1.46%) |