Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.95 | 26.40 | 25.79 | 26.28 | 136,096 | +0.38(+1.47%) |
Jan 30, 2007 | 25.92 | 26.04 | 25.60 | 25.89 | 71,903 | +0.06(+0.23%) |
Jan 29, 2007 | 26.19 | 26.25 | 25.57 | 25.83 | 114,643 | -0.24(-0.94%) |
Jan 26, 2007 | 26.31 | 26.31 | 26.05 | 26.08 | 97,212 | -0.17(-0.64%) |
Jan 25, 2007 | 26.10 | 26.34 | 26.10 | 26.25 | 210,682 | +0.16(+0.62%) |
Jan 24, 2007 | 26.10 | 26.49 | 25.67 | 26.08 | 2,277,277 | +0.13(+0.48%) |
Jan 23, 2007 | 26.25 | 26.40 | 25.89 | 25.96 | 103,916 | -0.33(-1.25%) |
Jan 22, 2007 | 26.47 | 26.61 | 26.26 | 26.29 | 24,973 | -0.26(-0.99%) |
Jan 19, 2007 | 26.75 | 26.77 | 26.53 | 26.55 | 83,971 | -0.08(-0.31%) |
Jan 18, 2007 | 26.73 | 26.96 | 26.60 | 26.63 | 100,731 | -0.10(-0.36%) |
Jan 17, 2007 | 26.22 | 26.87 | 26.22 | 26.73 | 287,278 | +0.36(+1.38%) |
Jan 16, 2007 | 25.86 | 26.37 | 25.69 | 26.37 | 541,538 | +0.71(+2.77%) |
Jan 12, 2007 | 25.27 | 25.89 | 25.27 | 25.66 | 232,471 | +0.36(+1.41%) |
Jan 11, 2007 | 25.03 | 25.36 | 24.97 | 25.30 | 313,760 | +0.27(+1.07%) |
Jan 10, 2007 | 25.04 | 25.17 | 24.91 | 25.03 | 90,005 | +0.01(+0.02%) |
Jan 09, 2007 | 25.00 | 25.05 | 24.82 | 25.02 | 39,052 | -0.02(-0.07%) |
Jan 08, 2007 | 25.07 | 25.15 | 24.94 | 25.04 | 72,238 | -0.10(-0.38%) |
Jan 05, 2007 | 24.94 | 25.24 | 24.84 | 25.14 | 412,145 | +0.08(+0.31%) |
Jan 04, 2007 | 25.21 | 25.30 | 25.02 | 25.06 | 75,758 | -0.24(-0.94%) |
Jan 03, 2007 | 25.34 | 25.34 | 24.79 | 25.30 | 118,665 | +0.01(+0.02%) |
Dec 29, 2006 | 25.12 | 25.29 | 25.12 | 25.29 | 13,073 | +0.09(+0.36%) |
Dec 28, 2006 | 25.30 | 25.36 | 25.06 | 25.20 | 35,029 | -0.07(-0.28%) |
Dec 27, 2006 | 25.24 | 25.30 | 25.00 | 25.27 | 23,297 | -0.02(-0.09%) |
Dec 26, 2006 | 25.20 | 25.30 | 25.20 | 25.30 | 15,252 | +0.15(+0.59%) |
Dec 22, 2006 | 25.15 | 25.21 | 25.07 | 25.15 | 49,108 | +0.03(+0.12%) |
Dec 21, 2006 | 25.03 | 25.12 | 25.03 | 25.12 | 130,230 | +0.10(+0.38%) |
Dec 20, 2006 | 25.06 | 25.12 | 24.91 | 25.02 | 187,217 | -0.04(-0.17%) |
Dec 19, 2006 | 24.96 | 25.11 | 24.96 | 25.06 | 114,140 | -0.05(-0.19%) |
Dec 18, 2006 | 24.97 | 25.17 | 24.97 | 25.11 | 123,023 | +0.03(+0.12%) |
Dec 15, 2006 | 24.94 | 25.33 | 24.90 | 25.08 | 132,241 | +0.18(+0.72%) |
Dec 14, 2006 | 24.85 | 24.94 | 24.76 | 24.90 | 214,872 | +0.14(+0.55%) |
Dec 13, 2006 | 24.70 | 24.89 | 24.61 | 24.77 | 470,975 | +0.45(+1.84%) |
Dec 12, 2006 | 24.88 | 24.91 | 24.04 | 24.32 | 90,172 | -0.54(-2.18%) |
Dec 11, 2006 | 24.97 | 25.03 | 24.86 | 24.86 | 70,730 | +0.03(+0.12%) |
Dec 08, 2006 | 25.00 | 25.03 | 24.83 | 24.83 | 35,029 | -0.20(-0.79%) |
Dec 07, 2006 | 24.82 | 25.12 | 24.82 | 25.03 | 217,721 | +0.09(+0.36%) |
Dec 06, 2006 | 24.82 | 25.03 | 24.82 | 24.94 | 241,857 | +0.24(+0.97%) |
Dec 05, 2006 | 25.05 | 25.05 | 24.57 | 24.70 | 265,657 | +0.27(+1.10%) |
Dec 04, 2006 | 24.46 | 24.52 | 24.37 | 24.43 | 282,250 | -0.08(-0.34%) |
Dec 01, 2006 | 24.67 | 24.67 | 24.40 | 24.52 | 187,552 | +0.05(+0.22%) |
Nov 30, 2006 | 23.98 | 24.61 | 23.87 | 24.46 | 335,381 | +0.56(+2.35%) |
Nov 29, 2006 | 23.85 | 24.01 | 23.82 | 23.90 | 406,950 | +0.07(+0.28%) |
Nov 28, 2006 | 23.72 | 23.84 | 23.66 | 23.84 | 61,008 | +0.27(+1.14%) |
Nov 27, 2006 | 23.75 | 23.78 | 23.57 | 23.57 | 131,571 | -0.21(-0.88%) |
Nov 24, 2006 | 23.69 | 23.79 | 23.61 | 23.78 | 11,062 | +0.04(+0.18%) |
Nov 22, 2006 | 23.72 | 23.87 | 23.69 | 23.73 | 232,135 | +0.02(+0.08%) |
Nov 21, 2006 | 23.78 | 23.81 | 23.68 | 23.72 | 155,036 | -0.06(-0.25%) |
Nov 20, 2006 | 23.75 | 23.81 | 23.61 | 23.78 | 168,947 | -0.06(-0.25%) |
Nov 17, 2006 | 23.78 | 23.87 | 23.44 | 23.84 | 262,807 | +0.06(+0.25%) |
Nov 16, 2006 | 21.92 | 24.04 | 21.92 | 23.78 | 494,105 | +1.88(+8.58%) |
Nov 15, 2006 | 21.93 | 21.93 | 21.84 | 21.90 | 69,221 | -0.09(-0.41%) |
Nov 14, 2006 | 22.01 | 22.03 | 21.93 | 21.99 | 125,202 | -0.02(-0.11%) |
Nov 13, 2006 | 22.07 | 22.07 | 22.00 | 22.01 | 69,389 | -0.13(-0.59%) |
Nov 10, 2006 | 21.92 | 22.25 | 21.92 | 22.14 | 212,693 | +0.22(+1.01%) |
Nov 09, 2006 | 21.69 | 21.94 | 21.69 | 21.92 | 81,959 | +0.14(+0.66%) |
Nov 08, 2006 | 21.12 | 22.05 | 21.12 | 21.78 | 162,411 | +0.65(+3.08%) |
Nov 07, 2006 | 21.37 | 21.37 | 21.03 | 21.13 | 69,054 | -0.29(-1.36%) |
Nov 06, 2006 | 21.77 | 21.78 | 21.18 | 21.42 | 144,477 | -0.29(-1.32%) |
Nov 03, 2006 | 21.99 | 21.99 | 21.69 | 21.71 | 10,056 | -0.28(-1.28%) |
Nov 02, 2006 | 22.02 | 22.05 | 21.99 | 21.99 | 64,193 | +0.02(+0.08%) |