Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.54 | 25.29 | 24.38 | 25.27 | 1,106,609 | +0.78(+3.16%) |
Jan 30, 2007 | 24.51 | 24.54 | 24.36 | 24.49 | 665,453 | +0.12(+0.48%) |
Jan 29, 2007 | 24.50 | 24.84 | 24.33 | 24.38 | 926,029 | -0.09(-0.36%) |
Jan 26, 2007 | 24.72 | 24.91 | 24.19 | 24.46 | 797,626 | -0.13(-0.52%) |
Jan 25, 2007 | 25.37 | 25.38 | 24.43 | 24.59 | 1,142,480 | -0.87(-3.43%) |
Jan 24, 2007 | 25.23 | 25.95 | 25.12 | 25.46 | 917,469 | +0.25(+0.97%) |
Jan 23, 2007 | 24.76 | 25.66 | 24.71 | 25.22 | 609,200 | +0.50(+2.02%) |
Jan 22, 2007 | 24.79 | 24.89 | 24.68 | 24.72 | 653,733 | -0.07(-0.28%) |
Jan 19, 2007 | 24.50 | 24.80 | 24.35 | 24.79 | 596,360 | +0.31(+1.28%) |
Jan 18, 2007 | 24.65 | 24.73 | 24.45 | 24.47 | 819,638 | -0.16(-0.64%) |
Jan 17, 2007 | 24.72 | 24.88 | 24.58 | 24.63 | 755,233 | +0.01(+0.04%) |
Jan 16, 2007 | 24.86 | 24.89 | 24.61 | 24.62 | 630,193 | -0.17(-0.67%) |
Jan 12, 2007 | 24.91 | 24.91 | 24.59 | 24.79 | 450,429 | -0.05(-0.20%) |
Jan 11, 2007 | 24.79 | 25.05 | 24.78 | 24.84 | 621,633 | +0.15(+0.60%) |
Jan 10, 2007 | 24.39 | 24.76 | 24.11 | 24.69 | 788,251 | +0.20(+0.80%) |
Jan 09, 2007 | 24.35 | 24.62 | 24.24 | 24.49 | 798,543 | +0.15(+0.60%) |
Jan 08, 2007 | 24.56 | 24.56 | 24.23 | 24.35 | 895,763 | -0.22(-0.88%) |
Jan 05, 2007 | 24.93 | 24.93 | 24.43 | 24.56 | 911,253 | -0.42(-1.69%) |
Jan 04, 2007 | 25.31 | 25.43 | 24.97 | 24.98 | 1,249,177 | -0.42(-1.66%) |
Jan 03, 2007 | 25.12 | 25.65 | 25.06 | 25.41 | 990,333 | +0.45(+1.81%) |
Dec 29, 2006 | 25.31 | 25.44 | 24.85 | 24.95 | 683,898 | -0.35(-1.40%) |
Dec 28, 2006 | 25.28 | 25.54 | 25.25 | 25.31 | 731,183 | +0.02(+0.08%) |
Dec 27, 2006 | 24.91 | 25.29 | 24.87 | 25.29 | 446,760 | +0.39(+1.58%) |
Dec 26, 2006 | 24.89 | 24.93 | 24.66 | 24.90 | 378,890 | +0.02(+0.08%) |
Dec 22, 2006 | 25.13 | 25.13 | 24.71 | 24.88 | 450,021 | -0.26(-1.02%) |
Dec 21, 2006 | 25.31 | 25.41 | 25.07 | 25.13 | 768,685 | -0.20(-0.78%) |
Dec 20, 2006 | 24.43 | 25.45 | 24.39 | 25.33 | 1,328,053 | +0.90(+3.70%) |
Dec 19, 2006 | 24.45 | 24.50 | 24.20 | 24.42 | 1,097,437 | -0.27(-1.11%) |
Dec 18, 2006 | 24.53 | 24.83 | 24.44 | 24.70 | 767,767 | +0.20(+0.80%) |
Dec 15, 2006 | 25.03 | 25.12 | 24.47 | 24.50 | 1,030,484 | -0.48(-1.92%) |
Dec 14, 2006 | 24.92 | 25.15 | 24.34 | 24.98 | 1,720,293 | -0.57(-2.23%) |
Dec 13, 2006 | 25.61 | 25.69 | 25.47 | 25.55 | 701,426 | +0.14(+0.54%) |
Dec 12, 2006 | 25.66 | 25.76 | 25.30 | 25.42 | 1,248,871 | -0.31(-1.22%) |
Dec 11, 2006 | 25.86 | 25.87 | 25.33 | 25.73 | 894,132 | -0.13(-0.49%) |
Dec 08, 2006 | 25.73 | 26.08 | 25.61 | 25.86 | 918,386 | +0.08(+0.30%) |
Dec 07, 2006 | 25.56 | 25.80 | 25.33 | 25.78 | 1,264,768 | +0.34(+1.35%) |
Dec 06, 2006 | 25.13 | 25.67 | 24.90 | 25.43 | 1,108,952 | +0.39(+1.57%) |
Dec 05, 2006 | 24.73 | 25.13 | 24.61 | 25.04 | 636,613 | +0.39(+1.59%) |
Dec 04, 2006 | 24.53 | 24.71 | 24.39 | 24.65 | 622,652 | +0.19(+0.76%) |
Dec 01, 2006 | 24.29 | 24.85 | 24.12 | 24.46 | 687,363 | -0.13(-0.52%) |
Nov 30, 2006 | 24.39 | 24.63 | 24.10 | 24.59 | 542,655 | +0.26(+1.05%) |
Nov 29, 2006 | 24.16 | 24.39 | 24.06 | 24.34 | 801,091 | +0.37(+1.56%) |
Nov 28, 2006 | 23.90 | 24.03 | 23.60 | 23.96 | 750,749 | +0.06(+0.25%) |
Nov 27, 2006 | 24.34 | 24.59 | 23.83 | 23.90 | 906,565 | -0.43(-1.77%) |
Nov 24, 2006 | 24.29 | 24.38 | 24.14 | 24.34 | 275,556 | +0.01(+0.04%) |
Nov 22, 2006 | 24.32 | 24.39 | 24.15 | 24.33 | 617,149 | -0.05(-0.20%) |
Nov 21, 2006 | 24.45 | 24.51 | 24.26 | 24.38 | 438,302 | +0.01(+0.04%) |
Nov 20, 2006 | 24.32 | 24.40 | 24.04 | 24.37 | 411,602 | +0.10(+0.40%) |
Nov 17, 2006 | 24.55 | 24.68 | 24.11 | 24.27 | 839,001 | -0.27(-1.08%) |
Nov 16, 2006 | 24.53 | 24.88 | 24.40 | 24.53 | 1,615,634 | +0.10(+0.40%) |
Nov 15, 2006 | 23.84 | 24.49 | 23.72 | 24.43 | 1,157,256 | +0.72(+3.02%) |
Nov 14, 2006 | 23.32 | 23.79 | 23.16 | 23.72 | 978,104 | +0.40(+1.73%) |
Nov 13, 2006 | 22.70 | 23.40 | 22.70 | 23.32 | 1,011,631 | +0.62(+2.72%) |
Nov 10, 2006 | 22.54 | 22.73 | 22.32 | 22.70 | 536,540 | +0.17(+0.74%) |
Nov 09, 2006 | 22.66 | 22.87 | 22.35 | 22.53 | 1,117,105 | -0.03(-0.13%) |
Nov 08, 2006 | 22.06 | 22.82 | 22.04 | 22.56 | 900,654 | +0.43(+1.95%) |
Nov 07, 2006 | 22.17 | 22.29 | 21.99 | 22.13 | 734,444 | -0.08(-0.35%) |
Nov 06, 2006 | 22.16 | 22.37 | 22.07 | 22.21 | 919,609 | +0.19(+0.85%) |
Nov 03, 2006 | 22.34 | 22.49 | 21.60 | 22.02 | 1,209,637 | -0.21(-0.93%) |
Nov 02, 2006 | 22.10 | 22.36 | 22.04 | 22.23 | 1,186,096 | -0.16(-0.70%) |