Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.53 | 26.70 | 26.13 | 26.70 | 433,383 | +0.07(+0.28%) |
Jan 30, 2007 | 26.47 | 26.73 | 26.25 | 26.62 | 342,222 | +0.28(+1.05%) |
Jan 29, 2007 | 25.61 | 26.35 | 25.47 | 26.34 | 220,796 | +0.64(+2.48%) |
Jan 26, 2007 | 25.76 | 25.86 | 25.55 | 25.71 | 146,911 | -0.06(-0.22%) |
Jan 25, 2007 | 25.81 | 26.12 | 25.63 | 25.77 | 268,337 | -0.07(-0.28%) |
Jan 24, 2007 | 25.77 | 26.05 | 25.55 | 25.84 | 254,124 | +0.14(+0.54%) |
Jan 23, 2007 | 25.56 | 25.83 | 25.38 | 25.70 | 329,602 | +0.14(+0.54%) |
Jan 22, 2007 | 25.59 | 25.65 | 25.28 | 25.56 | 236,847 | +0.00(+0.00%) |
Jan 19, 2007 | 25.55 | 25.58 | 25.20 | 25.56 | 170,069 | +0.20(+0.80%) |
Jan 18, 2007 | 25.05 | 25.55 | 24.90 | 25.36 | 209,646 | +0.33(+1.34%) |
Jan 17, 2007 | 24.79 | 25.21 | 24.75 | 25.02 | 238,318 | +0.13(+0.52%) |
Jan 16, 2007 | 25.06 | 25.41 | 24.65 | 24.89 | 370,159 | -0.11(-0.42%) |
Jan 12, 2007 | 25.06 | 25.18 | 24.66 | 25.00 | 140,785 | -0.10(-0.39%) |
Jan 11, 2007 | 24.57 | 25.25 | 24.31 | 25.10 | 238,318 | +0.52(+2.13%) |
Jan 10, 2007 | 24.48 | 24.87 | 24.35 | 24.57 | 247,507 | -0.03(-0.13%) |
Jan 09, 2007 | 24.58 | 24.64 | 24.28 | 24.61 | 273,361 | -0.03(-0.13%) |
Jan 08, 2007 | 25.03 | 25.03 | 24.43 | 24.64 | 588,137 | -0.46(-1.82%) |
Jan 05, 2007 | 25.30 | 25.37 | 24.89 | 25.10 | 335,605 | -0.20(-0.81%) |
Jan 04, 2007 | 25.21 | 25.51 | 24.90 | 25.30 | 364,767 | +0.10(+0.39%) |
Jan 03, 2007 | 25.77 | 25.77 | 24.77 | 25.20 | 525,525 | -0.63(-2.43%) |
Dec 29, 2006 | 25.95 | 26.06 | 25.53 | 25.83 | 246,405 | -0.11(-0.44%) |
Dec 28, 2006 | 26.29 | 26.29 | 25.64 | 25.95 | 194,698 | -0.33(-1.27%) |
Dec 27, 2006 | 25.98 | 26.34 | 25.86 | 26.28 | 256,084 | +0.67(+2.61%) |
Dec 26, 2006 | 24.98 | 26.11 | 24.95 | 25.61 | 391,846 | +0.64(+2.55%) |
Dec 22, 2006 | 24.90 | 24.99 | 24.68 | 24.97 | 282,918 | +0.11(+0.46%) |
Dec 21, 2006 | 25.11 | 25.32 | 24.78 | 24.86 | 551,501 | -0.25(-1.01%) |
Dec 20, 2006 | 24.75 | 25.40 | 24.73 | 25.11 | 320,289 | +0.37(+1.48%) |
Dec 19, 2006 | 24.57 | 24.90 | 24.50 | 24.75 | 288,432 | +0.04(+0.17%) |
Dec 18, 2006 | 24.55 | 24.79 | 24.49 | 24.70 | 466,098 | +0.09(+0.36%) |
Dec 15, 2006 | 24.70 | 24.70 | 24.39 | 24.61 | 624,528 | -0.09(-0.36%) |
Dec 14, 2006 | 24.44 | 24.79 | 24.44 | 24.70 | 419,415 | +0.28(+1.14%) |
Dec 13, 2006 | 24.18 | 24.54 | 24.18 | 24.43 | 545,987 | +0.29(+1.22%) |
Dec 12, 2006 | 24.04 | 24.15 | 23.87 | 24.13 | 498,691 | +0.07(+0.27%) |
Dec 11, 2006 | 24.65 | 24.89 | 23.95 | 24.07 | 1,217,444 | -1.10(-4.38%) |
Dec 08, 2006 | 25.19 | 25.41 | 25.13 | 25.17 | 190,777 | -0.14(-0.55%) |
Dec 07, 2006 | 25.46 | 25.53 | 25.26 | 25.31 | 185,875 | -0.15(-0.58%) |
Dec 06, 2006 | 25.38 | 25.48 | 25.30 | 25.46 | 260,373 | -0.04(-0.16%) |
Dec 05, 2006 | 25.48 | 25.55 | 25.23 | 25.50 | 381,431 | +0.14(+0.55%) |
Dec 04, 2006 | 24.89 | 25.53 | 24.89 | 25.36 | 334,503 | +0.34(+1.37%) |
Dec 01, 2006 | 24.93 | 25.28 | 24.71 | 25.01 | 530,916 | -0.26(-1.03%) |
Nov 30, 2006 | 24.84 | 25.60 | 24.68 | 25.28 | 454,091 | +0.45(+1.81%) |
Nov 29, 2006 | 24.68 | 25.07 | 24.27 | 24.83 | 263,314 | +0.24(+0.96%) |
Nov 28, 2006 | 24.69 | 24.73 | 24.40 | 24.59 | 287,942 | -0.11(-0.46%) |
Nov 27, 2006 | 24.97 | 25.09 | 24.63 | 24.70 | 387,925 | -0.37(-1.46%) |
Nov 24, 2006 | 24.85 | 25.19 | 24.77 | 25.07 | 51,829 | +0.10(+0.39%) |
Nov 22, 2006 | 24.98 | 25.00 | 24.75 | 24.97 | 278,140 | +0.06(+0.23%) |
Nov 21, 2006 | 24.75 | 24.93 | 24.61 | 24.92 | 245,424 | +0.22(+0.89%) |
Nov 20, 2006 | 24.69 | 24.85 | 24.50 | 24.70 | 330,582 | +0.03(+0.13%) |
Nov 17, 2006 | 25.10 | 25.10 | 24.61 | 24.66 | 332,542 | -0.43(-1.72%) |
Nov 16, 2006 | 24.88 | 25.15 | 24.62 | 25.10 | 327,151 | +0.29(+1.18%) |
Nov 15, 2006 | 24.26 | 24.92 | 24.26 | 24.80 | 420,885 | +0.60(+2.46%) |
Nov 14, 2006 | 24.22 | 24.30 | 23.94 | 24.21 | 332,665 | +0.02(+0.07%) |
Nov 13, 2006 | 24.17 | 24.48 | 24.14 | 24.19 | 612,765 | +0.02(+0.10%) |
Nov 10, 2006 | 23.57 | 24.25 | 23.55 | 24.17 | 443,063 | +0.65(+2.78%) |
Nov 09, 2006 | 23.52 | 23.56 | 23.30 | 23.51 | 450,292 | +0.02(+0.07%) |
Nov 08, 2006 | 23.20 | 23.59 | 23.05 | 23.50 | 468,059 | +0.29(+1.27%) |
Nov 07, 2006 | 23.21 | 23.54 | 23.17 | 23.20 | 462,178 | +0.08(+0.35%) |
Nov 06, 2006 | 22.89 | 23.24 | 22.85 | 23.12 | 333,155 | +0.37(+1.61%) |
Nov 03, 2006 | 22.56 | 22.96 | 22.52 | 22.75 | 562,406 | +0.29(+1.27%) |
Nov 02, 2006 | 22.46 | 22.64 | 22.24 | 22.47 | 449,557 | -0.14(-0.61%) |