Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.15 | 25.47 | 25.15 | 25.38 | 2,353,846 | +0.24(+0.94%) |
Jan 30, 2007 | 25.13 | 25.15 | 24.90 | 25.15 | 1,304,761 | +0.11(+0.46%) |
Jan 29, 2007 | 24.97 | 25.16 | 24.88 | 25.03 | 1,551,036 | +0.09(+0.37%) |
Jan 26, 2007 | 25.07 | 25.07 | 24.72 | 24.94 | 2,509,237 | -0.22(-0.87%) |
Jan 25, 2007 | 25.44 | 25.46 | 25.08 | 25.16 | 1,901,253 | -0.21(-0.81%) |
Jan 24, 2007 | 25.28 | 25.46 | 25.18 | 25.36 | 2,083,283 | +0.08(+0.30%) |
Jan 23, 2007 | 25.07 | 25.31 | 25.02 | 25.29 | 1,722,619 | +0.22(+0.87%) |
Jan 22, 2007 | 25.23 | 25.30 | 24.98 | 25.07 | 1,745,601 | -0.26(-1.03%) |
Jan 19, 2007 | 25.47 | 25.54 | 25.11 | 25.33 | 3,652,862 | +0.05(+0.21%) |
Jan 18, 2007 | 25.90 | 25.92 | 25.20 | 25.28 | 4,928,896 | -0.70(-2.68%) |
Jan 17, 2007 | 25.77 | 25.99 | 25.60 | 25.97 | 2,127,941 | +0.21(+0.80%) |
Jan 16, 2007 | 25.68 | 25.87 | 25.68 | 25.77 | 1,494,364 | +0.08(+0.33%) |
Jan 12, 2007 | 25.37 | 25.78 | 25.35 | 25.68 | 1,987,698 | +0.25(+0.96%) |
Jan 11, 2007 | 25.00 | 25.49 | 25.00 | 25.44 | 2,402,683 | +0.44(+1.75%) |
Jan 10, 2007 | 24.97 | 25.05 | 24.74 | 25.00 | 1,532,233 | +0.03(+0.14%) |
Jan 09, 2007 | 24.80 | 25.07 | 24.68 | 24.97 | 2,896,539 | +0.34(+1.40%) |
Jan 08, 2007 | 24.75 | 24.75 | 24.55 | 24.62 | 1,985,086 | -0.16(-0.66%) |
Jan 05, 2007 | 24.60 | 24.80 | 24.52 | 24.79 | 2,442,118 | +0.08(+0.33%) |
Jan 04, 2007 | 24.75 | 24.78 | 24.51 | 24.70 | 1,894,724 | -0.01(-0.03%) |
Jan 03, 2007 | 24.58 | 24.91 | 24.53 | 24.71 | 2,092,162 | +0.13(+0.51%) |
Dec 29, 2006 | 24.79 | 24.81 | 24.56 | 24.59 | 902,050 | -0.20(-0.82%) |
Dec 28, 2006 | 24.81 | 24.97 | 24.79 | 24.79 | 937,568 | -0.11(-0.45%) |
Dec 27, 2006 | 24.87 | 24.92 | 24.76 | 24.90 | 1,483,134 | +0.03(+0.14%) |
Dec 26, 2006 | 24.61 | 24.89 | 24.54 | 24.87 | 977,787 | +0.26(+1.07%) |
Dec 22, 2006 | 24.82 | 24.82 | 24.13 | 24.60 | 2,824,458 | -0.30(-1.20%) |
Dec 21, 2006 | 25.16 | 25.16 | 24.81 | 24.90 | 1,217,272 | -0.17(-0.69%) |
Dec 20, 2006 | 25.33 | 25.33 | 25.07 | 25.07 | 1,594,389 | -0.27(-1.06%) |
Dec 19, 2006 | 25.18 | 25.35 | 25.07 | 25.34 | 1,703,815 | +0.17(+0.67%) |
Dec 18, 2006 | 25.39 | 25.39 | 25.15 | 25.17 | 1,297,187 | -0.13(-0.51%) |
Dec 15, 2006 | 25.18 | 25.31 | 25.10 | 25.30 | 2,236,846 | +0.21(+0.85%) |
Dec 14, 2006 | 24.86 | 25.19 | 24.81 | 25.09 | 3,493,031 | +0.28(+1.14%) |
Dec 13, 2006 | 24.98 | 25.02 | 24.77 | 24.80 | 2,025,566 | -0.10(-0.38%) |
Dec 12, 2006 | 25.02 | 25.02 | 24.74 | 24.90 | 3,126,622 | -0.13(-0.54%) |
Dec 11, 2006 | 25.19 | 25.21 | 24.98 | 25.03 | 1,266,632 | -0.15(-0.59%) |
Dec 08, 2006 | 25.08 | 25.29 | 25.05 | 25.18 | 1,312,857 | +0.03(+0.11%) |
Dec 07, 2006 | 25.26 | 25.37 | 25.16 | 25.16 | 1,174,964 | -0.05(-0.18%) |
Dec 06, 2006 | 25.31 | 25.46 | 25.20 | 25.20 | 2,150,140 | -0.21(-0.81%) |
Dec 05, 2006 | 25.10 | 25.54 | 25.10 | 25.41 | 3,277,834 | +0.37(+1.48%) |
Dec 04, 2006 | 24.66 | 25.09 | 24.66 | 25.04 | 2,598,815 | +0.38(+1.55%) |
Dec 01, 2006 | 24.62 | 24.79 | 24.48 | 24.66 | 2,664,105 | +0.03(+0.14%) |
Nov 30, 2006 | 24.62 | 24.76 | 24.54 | 24.62 | 2,366,904 | -0.03(-0.14%) |
Nov 29, 2006 | 24.66 | 24.67 | 24.53 | 24.66 | 4,806,933 | +0.09(+0.37%) |
Nov 28, 2006 | 24.54 | 24.67 | 24.43 | 24.56 | 3,547,353 | -0.04(-0.16%) |
Nov 27, 2006 | 24.77 | 24.80 | 24.42 | 24.60 | 2,794,425 | -0.27(-1.08%) |
Nov 24, 2006 | 24.79 | 24.92 | 24.79 | 24.87 | 554,967 | -0.03(-0.14%) |
Nov 22, 2006 | 24.82 | 25.08 | 24.82 | 24.90 | 2,014,859 | -0.01(-0.03%) |
Nov 21, 2006 | 24.76 | 24.97 | 24.61 | 24.91 | 3,753,409 | +0.10(+0.42%) |
Nov 20, 2006 | 24.84 | 25.10 | 24.71 | 24.81 | 5,170,209 | -0.32(-1.28%) |
Nov 17, 2006 | 25.94 | 25.96 | 24.85 | 25.13 | 8,646,265 | -1.35(-5.09%) |
Nov 16, 2006 | 26.41 | 26.54 | 26.21 | 26.48 | 2,164,243 | +0.20(+0.76%) |
Nov 15, 2006 | 26.18 | 26.37 | 26.09 | 26.28 | 1,392,772 | +0.16(+0.62%) |
Nov 14, 2006 | 26.11 | 26.20 | 25.81 | 26.12 | 1,535,105 | +0.01(+0.04%) |
Nov 13, 2006 | 25.81 | 26.16 | 25.77 | 26.11 | 1,899,425 | +0.34(+1.32%) |
Nov 10, 2006 | 25.75 | 25.88 | 25.61 | 25.77 | 1,495,148 | +0.18(+0.70%) |
Nov 09, 2006 | 25.76 | 25.90 | 25.57 | 25.59 | 1,730,454 | -0.17(-0.67%) |
Nov 08, 2006 | 25.85 | 25.99 | 25.73 | 25.76 | 1,748,474 | -0.33(-1.28%) |
Nov 07, 2006 | 26.08 | 26.23 | 26.00 | 26.09 | 1,558,871 | +0.10(+0.37%) |
Nov 06, 2006 | 25.83 | 26.12 | 25.79 | 26.00 | 1,999,450 | +0.21(+0.80%) |
Nov 03, 2006 | 25.95 | 26.17 | 25.74 | 25.79 | 2,022,171 | -0.24(-0.91%) |
Nov 02, 2006 | 25.78 | 26.15 | 25.78 | 26.03 | 1,935,204 | +0.06(+0.24%) |