Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.89 | 24.17 | 23.86 | 24.11 | 222,742 | +0.10(+0.42%) |
Jan 30, 2007 | 23.98 | 24.05 | 23.79 | 24.01 | 138,636 | +0.01(+0.04%) |
Jan 29, 2007 | 23.98 | 24.02 | 23.69 | 24.00 | 265,645 | -0.06(-0.25%) |
Jan 26, 2007 | 23.97 | 24.13 | 23.60 | 24.06 | 181,329 | +0.06(+0.25%) |
Jan 25, 2007 | 23.91 | 24.06 | 23.86 | 24.00 | 309,427 | +0.10(+0.42%) |
Jan 24, 2007 | 23.27 | 23.90 | 23.15 | 23.90 | 180,398 | +0.59(+2.53%) |
Jan 23, 2007 | 23.11 | 23.45 | 22.82 | 23.31 | 134,845 | +0.29(+1.26%) |
Jan 22, 2007 | 23.01 | 23.07 | 22.74 | 23.02 | 115,444 | -0.05(-0.22%) |
Jan 19, 2007 | 23.02 | 23.29 | 22.84 | 23.07 | 141,443 | +0.05(+0.22%) |
Jan 18, 2007 | 23.11 | 23.11 | 22.75 | 23.02 | 125,047 | -0.01(-0.04%) |
Jan 17, 2007 | 23.74 | 23.74 | 22.99 | 23.03 | 140,168 | -0.65(-2.74%) |
Jan 16, 2007 | 23.00 | 23.69 | 22.82 | 23.68 | 300,658 | +0.75(+3.27%) |
Jan 12, 2007 | 22.52 | 22.95 | 22.43 | 22.93 | 160,256 | +0.34(+1.51%) |
Jan 11, 2007 | 22.47 | 22.62 | 22.09 | 22.59 | 178,081 | +0.14(+0.62%) |
Jan 10, 2007 | 22.11 | 22.50 | 21.87 | 22.45 | 293,523 | +0.26(+1.17%) |
Jan 09, 2007 | 21.84 | 22.60 | 21.75 | 22.19 | 1,534,781 | -2.50(-10.13%) |
Jan 08, 2007 | 24.82 | 25.19 | 24.65 | 24.69 | 284,946 | -0.24(-0.96%) |
Jan 05, 2007 | 25.45 | 25.50 | 24.78 | 24.93 | 289,687 | -0.56(-2.20%) |
Jan 04, 2007 | 25.15 | 25.50 | 25.06 | 25.49 | 224,403 | +0.37(+1.47%) |
Jan 03, 2007 | 24.25 | 25.16 | 24.25 | 25.12 | 251,804 | +0.86(+3.54%) |
Dec 29, 2006 | 23.90 | 24.27 | 23.88 | 24.26 | 185,598 | +0.28(+1.17%) |
Dec 28, 2006 | 23.84 | 24.02 | 23.77 | 23.98 | 97,631 | -0.01(-0.04%) |
Dec 27, 2006 | 23.79 | 24.00 | 23.58 | 23.99 | 68,832 | +0.27(+1.14%) |
Dec 26, 2006 | 23.78 | 23.82 | 23.67 | 23.72 | 47,423 | +0.00(+0.00%) |
Dec 22, 2006 | 23.73 | 23.98 | 23.66 | 23.72 | 62,178 | -0.09(-0.38%) |
Dec 21, 2006 | 23.71 | 23.89 | 23.67 | 23.81 | 188,824 | +0.02(+0.08%) |
Dec 20, 2006 | 23.74 | 23.97 | 23.70 | 23.79 | 156,863 | +0.01(+0.04%) |
Dec 19, 2006 | 23.77 | 23.80 | 23.56 | 23.78 | 82,335 | +0.03(+0.13%) |
Dec 18, 2006 | 23.85 | 23.86 | 23.65 | 23.75 | 53,378 | -0.11(-0.46%) |
Dec 15, 2006 | 24.00 | 24.00 | 23.75 | 23.86 | 115,239 | +0.01(+0.04%) |
Dec 14, 2006 | 23.81 | 24.00 | 23.80 | 23.85 | 92,679 | +0.00(+0.00%) |
Dec 13, 2006 | 23.84 | 23.87 | 23.71 | 23.85 | 74,507 | +0.12(+0.51%) |
Dec 12, 2006 | 23.86 | 23.94 | 23.59 | 23.73 | 214,301 | -0.21(-0.88%) |
Dec 11, 2006 | 23.70 | 23.98 | 23.48 | 23.94 | 190,529 | +0.51(+2.18%) |
Dec 08, 2006 | 23.37 | 23.73 | 23.31 | 23.43 | 151,886 | -0.03(-0.13%) |
Dec 07, 2006 | 23.27 | 23.54 | 23.11 | 23.46 | 71,263 | +0.15(+0.64%) |
Dec 06, 2006 | 23.52 | 23.54 | 23.13 | 23.31 | 130,915 | -0.22(-0.93%) |
Dec 05, 2006 | 23.33 | 23.62 | 23.33 | 23.53 | 229,745 | +0.16(+0.68%) |
Dec 04, 2006 | 23.24 | 23.53 | 23.20 | 23.37 | 106,384 | +0.11(+0.47%) |
Dec 01, 2006 | 23.59 | 23.65 | 23.07 | 23.26 | 73,527 | -0.37(-1.57%) |
Nov 30, 2006 | 23.80 | 23.86 | 23.50 | 23.63 | 214,800 | -0.16(-0.67%) |
Nov 29, 2006 | 23.74 | 24.02 | 23.74 | 23.79 | 153,649 | +0.05(+0.21%) |
Nov 28, 2006 | 23.88 | 24.19 | 23.65 | 23.74 | 74,841 | -0.21(-0.88%) |
Nov 27, 2006 | 24.23 | 24.30 | 23.88 | 23.95 | 97,750 | -0.49(-2.00%) |
Nov 24, 2006 | 24.57 | 24.58 | 24.33 | 24.44 | 38,303 | -0.27(-1.09%) |
Nov 22, 2006 | 24.91 | 24.93 | 24.69 | 24.71 | 43,764 | -0.19(-0.76%) |
Nov 21, 2006 | 24.90 | 24.95 | 24.67 | 24.90 | 116,455 | -0.07(-0.28%) |
Nov 20, 2006 | 24.86 | 25.13 | 24.67 | 24.97 | 175,403 | +0.04(+0.16%) |
Nov 17, 2006 | 24.86 | 25.20 | 24.70 | 24.93 | 167,196 | -0.03(-0.12%) |
Nov 16, 2006 | 24.96 | 25.29 | 24.86 | 24.96 | 219,180 | -0.01(-0.04%) |
Nov 15, 2006 | 24.58 | 25.05 | 24.52 | 24.97 | 327,077 | +0.39(+1.59%) |
Nov 14, 2006 | 23.88 | 24.66 | 23.88 | 24.58 | 302,799 | +0.65(+2.72%) |
Nov 13, 2006 | 24.03 | 24.19 | 23.83 | 23.93 | 59,881 | -0.04(-0.17%) |
Nov 10, 2006 | 24.28 | 24.32 | 23.94 | 23.97 | 81,675 | -0.37(-1.52%) |
Nov 09, 2006 | 24.34 | 24.50 | 24.18 | 24.34 | 43,955 | -0.04(-0.16%) |
Nov 08, 2006 | 24.25 | 24.43 | 24.20 | 24.38 | 91,200 | +0.01(+0.04%) |
Nov 07, 2006 | 24.26 | 24.56 | 24.21 | 24.37 | 164,141 | +0.03(+0.12%) |
Nov 06, 2006 | 24.17 | 24.47 | 24.12 | 24.34 | 114,189 | +0.15(+0.62%) |
Nov 03, 2006 | 24.23 | 24.30 | 24.10 | 24.19 | 159,544 | -0.07(-0.29%) |
Nov 02, 2006 | 24.50 | 24.62 | 24.25 | 24.26 | 248,943 | -0.34(-1.38%) |