Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.92 | 24.35 | 23.72 | 24.29 | 537,543 | +0.21(+0.89%) |
Jan 30, 2007 | 24.20 | 24.40 | 23.92 | 24.08 | 520,400 | -0.12(-0.48%) |
Jan 29, 2007 | 23.68 | 24.42 | 23.67 | 24.19 | 524,243 | +0.37(+1.54%) |
Jan 26, 2007 | 24.05 | 24.10 | 23.49 | 23.83 | 551,306 | -0.16(-0.67%) |
Jan 25, 2007 | 24.52 | 24.61 | 23.85 | 23.99 | 515,777 | -0.55(-2.23%) |
Jan 24, 2007 | 23.89 | 24.60 | 23.81 | 24.53 | 669,060 | +0.71(+2.97%) |
Jan 23, 2007 | 23.75 | 24.04 | 23.61 | 23.83 | 637,427 | -0.05(-0.22%) |
Jan 22, 2007 | 24.61 | 24.61 | 23.60 | 23.88 | 595,840 | -0.64(-2.63%) |
Jan 19, 2007 | 23.91 | 24.57 | 23.86 | 24.52 | 405,414 | +0.49(+2.05%) |
Jan 18, 2007 | 24.29 | 24.52 | 23.81 | 24.03 | 544,339 | -0.36(-1.47%) |
Jan 17, 2007 | 25.44 | 25.44 | 24.22 | 24.39 | 748,579 | -1.06(-4.15%) |
Jan 16, 2007 | 24.37 | 25.50 | 24.21 | 25.45 | 1,166,009 | +0.62(+2.49%) |
Jan 12, 2007 | 24.90 | 24.93 | 24.46 | 24.83 | 597,607 | -0.06(-0.25%) |
Jan 11, 2007 | 24.33 | 24.92 | 24.18 | 24.89 | 704,235 | +0.58(+2.39%) |
Jan 10, 2007 | 24.31 | 24.52 | 23.89 | 24.31 | 707,710 | -0.09(-0.37%) |
Jan 09, 2007 | 24.31 | 24.45 | 23.99 | 24.40 | 868,658 | +0.29(+1.19%) |
Jan 08, 2007 | 23.98 | 24.17 | 23.49 | 24.11 | 894,860 | +0.50(+2.12%) |
Jan 05, 2007 | 23.79 | 23.79 | 23.13 | 23.61 | 986,701 | -0.17(-0.72%) |
Jan 04, 2007 | 23.29 | 23.94 | 23.28 | 23.78 | 878,135 | +0.57(+2.47%) |
Jan 03, 2007 | 23.02 | 23.48 | 22.94 | 23.21 | 1,076,906 | +0.38(+1.65%) |
Dec 29, 2006 | 23.27 | 23.27 | 22.82 | 22.83 | 572,525 | -0.13(-0.55%) |
Dec 28, 2006 | 22.91 | 23.19 | 22.81 | 22.96 | 921,372 | +0.04(+0.20%) |
Dec 27, 2006 | 22.69 | 23.00 | 22.66 | 22.91 | 739,207 | +0.24(+1.07%) |
Dec 26, 2006 | 22.41 | 22.79 | 22.41 | 22.67 | 659,003 | +0.33(+1.48%) |
Dec 22, 2006 | 22.25 | 22.78 | 22.18 | 22.34 | 671,225 | +0.17(+0.77%) |
Dec 21, 2006 | 22.38 | 22.85 | 22.04 | 22.17 | 688,383 | -0.12(-0.52%) |
Dec 20, 2006 | 22.47 | 22.49 | 22.22 | 22.29 | 486,656 | -0.10(-0.44%) |
Dec 19, 2006 | 22.56 | 22.58 | 22.10 | 22.39 | 952,643 | -0.26(-1.15%) |
Dec 18, 2006 | 22.82 | 23.27 | 22.56 | 22.64 | 625,884 | -0.09(-0.39%) |
Dec 15, 2006 | 22.68 | 23.23 | 22.60 | 22.73 | 1,193,327 | -0.03(-0.12%) |
Dec 14, 2006 | 22.91 | 23.17 | 22.67 | 22.76 | 629,009 | -0.15(-0.66%) |
Dec 13, 2006 | 23.24 | 23.47 | 22.85 | 22.91 | 724,285 | +0.19(+0.83%) |
Dec 12, 2006 | 22.70 | 22.85 | 22.50 | 22.73 | 763,723 | +0.03(+0.12%) |
Dec 11, 2006 | 22.80 | 22.94 | 22.55 | 22.70 | 919,729 | -0.09(-0.39%) |
Dec 08, 2006 | 22.67 | 23.00 | 22.47 | 22.79 | 420,451 | +0.04(+0.20%) |
Dec 07, 2006 | 22.93 | 23.23 | 22.72 | 22.74 | 591,563 | -0.08(-0.35%) |
Dec 06, 2006 | 22.82 | 23.00 | 22.69 | 22.82 | 661,854 | +0.01(+0.04%) |
Dec 05, 2006 | 22.86 | 23.05 | 22.50 | 22.81 | 840,234 | +0.11(+0.47%) |
Dec 04, 2006 | 22.53 | 22.83 | 22.48 | 22.71 | 832,472 | +0.33(+1.48%) |
Dec 01, 2006 | 22.61 | 22.87 | 22.28 | 22.38 | 924,674 | -0.20(-0.87%) |
Nov 30, 2006 | 22.56 | 22.73 | 22.38 | 22.57 | 680,185 | -0.07(-0.32%) |
Nov 29, 2006 | 22.68 | 22.89 | 22.39 | 22.64 | 671,061 | +0.18(+0.80%) |
Nov 28, 2006 | 22.53 | 22.79 | 22.19 | 22.47 | 667,039 | -0.07(-0.32%) |
Nov 27, 2006 | 22.95 | 23.11 | 22.35 | 22.54 | 934,984 | -0.58(-2.52%) |
Nov 24, 2006 | 23.23 | 23.23 | 22.91 | 23.12 | 389,518 | -0.07(-0.31%) |
Nov 22, 2006 | 23.27 | 23.27 | 23.04 | 23.19 | 700,516 | -0.04(-0.15%) |
Nov 21, 2006 | 22.89 | 23.36 | 22.83 | 23.23 | 582,023 | +0.27(+1.17%) |
Nov 20, 2006 | 23.40 | 23.46 | 22.83 | 22.96 | 697,736 | -0.30(-1.27%) |
Nov 17, 2006 | 23.41 | 23.59 | 23.06 | 23.25 | 796,787 | -0.22(-0.95%) |
Nov 16, 2006 | 23.21 | 23.64 | 23.16 | 23.48 | 1,331,805 | +0.25(+1.08%) |
Nov 15, 2006 | 22.91 | 23.44 | 21.88 | 23.23 | 3,990,838 | -1.88(-7.49%) |
Nov 14, 2006 | 24.49 | 25.12 | 24.18 | 25.11 | 479,680 | +0.38(+1.56%) |
Nov 13, 2006 | 24.43 | 24.84 | 24.19 | 24.72 | 432,916 | +0.34(+1.39%) |
Nov 10, 2006 | 24.03 | 24.38 | 23.97 | 24.38 | 817,244 | +0.31(+1.30%) |
Nov 09, 2006 | 24.27 | 24.29 | 23.93 | 24.07 | 531,536 | -0.23(-0.96%) |
Nov 08, 2006 | 23.88 | 24.35 | 23.86 | 24.30 | 775,434 | +0.17(+0.70%) |
Nov 07, 2006 | 23.68 | 24.35 | 23.67 | 24.13 | 647,881 | +0.51(+2.16%) |
Nov 06, 2006 | 23.00 | 23.84 | 23.00 | 23.62 | 501,106 | +0.59(+2.57%) |
Nov 03, 2006 | 22.97 | 23.18 | 22.78 | 23.03 | 440,717 | +0.24(+1.06%) |
Nov 02, 2006 | 23.31 | 23.35 | 22.79 | 22.79 | 664,198 | -0.54(-2.30%) |