Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.48 | 26.50 | 26.20 | 26.45 | 1,078,330 | -0.13(-0.49%) |
Jan 30, 2007 | 26.06 | 26.61 | 26.00 | 26.58 | 966,805 | +0.57(+2.20%) |
Jan 29, 2007 | 25.89 | 26.06 | 25.89 | 26.01 | 812,055 | +0.09(+0.35%) |
Jan 26, 2007 | 25.83 | 26.00 | 25.70 | 25.92 | 562,854 | +0.12(+0.48%) |
Jan 25, 2007 | 25.86 | 25.89 | 25.73 | 25.80 | 820,207 | -0.10(-0.38%) |
Jan 24, 2007 | 25.61 | 25.89 | 25.59 | 25.89 | 525,628 | +0.23(+0.89%) |
Jan 23, 2007 | 25.26 | 25.85 | 25.16 | 25.67 | 1,484,280 | +0.44(+1.73%) |
Jan 22, 2007 | 25.25 | 25.29 | 25.15 | 25.23 | 606,080 | +0.00(+0.00%) |
Jan 19, 2007 | 25.16 | 25.31 | 25.09 | 25.23 | 964,651 | +0.07(+0.28%) |
Jan 18, 2007 | 25.31 | 25.52 | 25.14 | 25.16 | 850,819 | -0.21(-0.85%) |
Jan 17, 2007 | 25.09 | 25.39 | 25.09 | 25.37 | 836,513 | +0.32(+1.27%) |
Jan 16, 2007 | 24.70 | 25.11 | 24.70 | 25.05 | 1,049,564 | +0.36(+1.45%) |
Jan 12, 2007 | 24.50 | 24.74 | 24.50 | 24.70 | 494,401 | +0.15(+0.61%) |
Jan 11, 2007 | 24.38 | 24.72 | 24.35 | 24.55 | 632,999 | +0.23(+0.96%) |
Jan 10, 2007 | 24.35 | 24.38 | 24.05 | 24.31 | 628,077 | -0.09(-0.37%) |
Jan 09, 2007 | 24.43 | 24.44 | 24.14 | 24.40 | 507,015 | -0.03(-0.11%) |
Jan 08, 2007 | 24.31 | 24.46 | 24.16 | 24.43 | 689,454 | +0.21(+0.86%) |
Jan 05, 2007 | 24.36 | 24.37 | 24.01 | 24.22 | 612,233 | -0.26(-1.06%) |
Jan 04, 2007 | 24.70 | 24.77 | 24.36 | 24.48 | 816,977 | -0.23(-0.92%) |
Jan 03, 2007 | 25.16 | 25.19 | 24.42 | 24.71 | 1,263,077 | -0.34(-1.38%) |
Dec 29, 2006 | 25.25 | 25.33 | 25.03 | 25.05 | 536,703 | -0.27(-1.08%) |
Dec 28, 2006 | 25.56 | 25.59 | 25.31 | 25.33 | 544,856 | -0.23(-0.89%) |
Dec 27, 2006 | 25.45 | 25.57 | 25.38 | 25.55 | 369,185 | -0.06(-0.23%) |
Dec 26, 2006 | 25.55 | 25.65 | 25.49 | 25.61 | 686,224 | +0.06(+0.23%) |
Dec 22, 2006 | 25.51 | 25.71 | 25.43 | 25.55 | 608,079 | +0.01(+0.05%) |
Dec 21, 2006 | 25.80 | 25.89 | 25.46 | 25.54 | 490,863 | -0.25(-0.98%) |
Dec 20, 2006 | 25.97 | 26.03 | 25.76 | 25.80 | 445,638 | -0.17(-0.65%) |
Dec 19, 2006 | 25.71 | 26.03 | 25.55 | 25.96 | 656,074 | +0.23(+0.88%) |
Dec 18, 2006 | 26.03 | 26.14 | 25.72 | 25.74 | 1,090,021 | -0.28(-1.07%) |
Dec 15, 2006 | 25.94 | 26.04 | 25.91 | 26.02 | 909,889 | +0.16(+0.63%) |
Dec 14, 2006 | 25.70 | 26.00 | 25.68 | 25.85 | 581,160 | +0.15(+0.58%) |
Dec 13, 2006 | 25.81 | 25.89 | 25.69 | 25.70 | 480,556 | -0.10(-0.40%) |
Dec 12, 2006 | 25.63 | 25.82 | 25.63 | 25.81 | 542,857 | +0.12(+0.46%) |
Dec 11, 2006 | 25.66 | 25.75 | 25.61 | 25.69 | 621,616 | -0.01(-0.03%) |
Dec 08, 2006 | 25.62 | 25.89 | 25.59 | 25.70 | 1,173,549 | +0.08(+0.30%) |
Dec 07, 2006 | 25.61 | 25.66 | 25.42 | 25.62 | 1,593,344 | +0.01(+0.03%) |
Dec 06, 2006 | 25.70 | 25.76 | 25.56 | 25.61 | 833,744 | -0.08(-0.30%) |
Dec 05, 2006 | 25.44 | 25.72 | 25.32 | 25.69 | 1,245,694 | +0.28(+1.10%) |
Dec 04, 2006 | 24.96 | 25.47 | 24.94 | 25.41 | 1,341,221 | +0.44(+1.77%) |
Dec 01, 2006 | 24.63 | 25.01 | 24.49 | 24.97 | 1,445,054 | +0.33(+1.35%) |
Nov 30, 2006 | 24.55 | 24.79 | 24.52 | 24.64 | 1,052,179 | +0.08(+0.34%) |
Nov 29, 2006 | 24.33 | 24.61 | 24.33 | 24.55 | 500,862 | +0.31(+1.26%) |
Nov 28, 2006 | 23.91 | 24.31 | 23.91 | 24.25 | 750,524 | +0.30(+1.25%) |
Nov 27, 2006 | 24.02 | 24.18 | 23.73 | 23.95 | 1,193,854 | -0.19(-0.78%) |
Nov 24, 2006 | 24.12 | 24.27 | 24.09 | 24.14 | 357,033 | -0.03(-0.11%) |
Nov 22, 2006 | 24.18 | 24.22 | 23.99 | 24.16 | 1,354,142 | -0.07(-0.30%) |
Nov 21, 2006 | 24.23 | 24.27 | 24.07 | 24.23 | 1,044,642 | +0.01(+0.03%) |
Nov 20, 2006 | 24.48 | 24.59 | 24.18 | 24.23 | 1,019,568 | -0.30(-1.22%) |
Nov 17, 2006 | 24.85 | 24.85 | 24.39 | 24.53 | 1,220,620 | -0.32(-1.31%) |
Nov 16, 2006 | 25.02 | 25.11 | 24.80 | 24.85 | 1,068,485 | -0.14(-0.55%) |
Nov 15, 2006 | 24.48 | 25.00 | 24.39 | 24.99 | 995,109 | +0.44(+1.80%) |
Nov 14, 2006 | 24.42 | 24.61 | 24.30 | 24.55 | 916,350 | +0.08(+0.32%) |
Nov 13, 2006 | 24.57 | 24.64 | 24.20 | 24.47 | 1,789,782 | -0.25(-1.03%) |
Nov 10, 2006 | 24.72 | 25.03 | 24.36 | 24.72 | 3,163,922 | -0.63(-2.49%) |
Nov 09, 2006 | 25.05 | 25.42 | 25.03 | 25.35 | 1,352,296 | +0.23(+0.91%) |
Nov 08, 2006 | 24.69 | 25.35 | 24.65 | 25.13 | 905,274 | +0.31(+1.26%) |
Nov 07, 2006 | 24.77 | 24.99 | 24.76 | 24.81 | 583,159 | -0.01(-0.05%) |
Nov 06, 2006 | 24.85 | 24.87 | 24.62 | 24.83 | 928,040 | +0.05(+0.18%) |
Nov 03, 2006 | 24.70 | 24.90 | 24.67 | 24.78 | 1,383,677 | +0.20(+0.82%) |
Nov 02, 2006 | 24.08 | 24.71 | 24.05 | 24.58 | 1,593,498 | +0.44(+1.80%) |