Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.95 | 24.14 | 23.87 | 24.04 | 565,591 | +0.09(+0.36%) |
Jan 30, 2007 | 24.00 | 24.01 | 23.83 | 23.95 | 464,518 | +0.07(+0.31%) |
Jan 29, 2007 | 23.59 | 24.00 | 23.59 | 23.87 | 646,001 | +0.26(+1.08%) |
Jan 26, 2007 | 23.75 | 23.75 | 23.36 | 23.62 | 539,963 | -0.06(-0.24%) |
Jan 25, 2007 | 24.02 | 24.09 | 23.62 | 23.67 | 1,035,075 | -0.41(-1.71%) |
Jan 24, 2007 | 24.12 | 24.16 | 24.02 | 24.09 | 632,226 | +0.02(+0.08%) |
Jan 23, 2007 | 23.92 | 24.27 | 23.92 | 24.07 | 668,106 | +0.09(+0.39%) |
Jan 22, 2007 | 24.21 | 24.22 | 23.94 | 23.97 | 752,039 | -0.20(-0.83%) |
Jan 19, 2007 | 23.99 | 24.22 | 23.94 | 24.17 | 839,978 | +0.18(+0.75%) |
Jan 18, 2007 | 23.98 | 24.19 | 23.91 | 23.99 | 1,141,434 | +0.07(+0.31%) |
Jan 17, 2007 | 23.87 | 24.04 | 23.77 | 23.92 | 1,329,164 | +0.05(+0.21%) |
Jan 16, 2007 | 23.87 | 24.04 | 23.81 | 23.87 | 1,642,153 | +0.03(+0.13%) |
Jan 12, 2007 | 23.83 | 23.97 | 23.80 | 23.84 | 672,591 | +0.01(+0.03%) |
Jan 11, 2007 | 23.76 | 23.97 | 23.72 | 23.83 | 872,494 | +0.11(+0.47%) |
Jan 10, 2007 | 23.68 | 23.75 | 23.57 | 23.72 | 606,277 | +0.01(+0.05%) |
Jan 09, 2007 | 23.54 | 23.75 | 23.49 | 23.70 | 729,614 | +0.12(+0.53%) |
Jan 08, 2007 | 23.55 | 23.64 | 23.10 | 23.58 | 745,953 | -0.02(-0.08%) |
Jan 05, 2007 | 23.79 | 23.79 | 23.52 | 23.60 | 1,073,518 | -0.22(-0.94%) |
Jan 04, 2007 | 23.98 | 24.02 | 23.72 | 23.82 | 628,061 | -0.21(-0.86%) |
Jan 03, 2007 | 23.84 | 24.17 | 23.72 | 24.03 | 1,143,997 | +0.27(+1.13%) |
Dec 29, 2006 | 23.95 | 24.03 | 23.70 | 23.76 | 249,398 | -0.24(-0.99%) |
Dec 28, 2006 | 24.13 | 24.15 | 23.98 | 24.00 | 203,427 | -0.12(-0.52%) |
Dec 27, 2006 | 23.87 | 24.17 | 23.79 | 24.12 | 197,180 | +0.26(+1.07%) |
Dec 26, 2006 | 23.66 | 23.89 | 23.59 | 23.87 | 127,662 | +0.22(+0.95%) |
Dec 22, 2006 | 23.74 | 23.77 | 23.55 | 23.64 | 130,065 | -0.12(-0.50%) |
Dec 21, 2006 | 23.88 | 23.99 | 23.70 | 23.76 | 235,462 | -0.12(-0.50%) |
Dec 20, 2006 | 23.75 | 23.95 | 23.71 | 23.88 | 614,926 | +0.11(+0.47%) |
Dec 19, 2006 | 23.55 | 23.79 | 23.52 | 23.77 | 355,436 | +0.16(+0.69%) |
Dec 18, 2006 | 23.87 | 23.89 | 23.57 | 23.60 | 325,163 | -0.29(-1.23%) |
Dec 15, 2006 | 23.77 | 23.99 | 23.70 | 23.90 | 651,287 | +0.16(+0.66%) |
Dec 14, 2006 | 23.62 | 23.87 | 23.54 | 23.74 | 250,679 | +0.11(+0.48%) |
Dec 13, 2006 | 23.58 | 23.65 | 23.44 | 23.63 | 334,293 | +0.19(+0.80%) |
Dec 12, 2006 | 23.60 | 23.63 | 23.39 | 23.44 | 321,158 | -0.16(-0.66%) |
Dec 11, 2006 | 23.48 | 23.62 | 23.30 | 23.60 | 359,601 | +0.12(+0.53%) |
Dec 08, 2006 | 23.32 | 23.56 | 23.31 | 23.47 | 236,904 | +0.07(+0.29%) |
Dec 07, 2006 | 23.41 | 23.52 | 23.24 | 23.41 | 193,976 | -0.03(-0.13%) |
Dec 06, 2006 | 22.89 | 23.49 | 22.89 | 23.44 | 329,487 | -0.01(-0.03%) |
Dec 05, 2006 | 23.31 | 23.53 | 23.29 | 23.44 | 377,861 | +0.21(+0.89%) |
Dec 04, 2006 | 23.09 | 23.52 | 23.09 | 23.24 | 604,034 | +0.17(+0.73%) |
Dec 01, 2006 | 22.94 | 23.19 | 22.87 | 23.07 | 586,414 | -0.02(-0.11%) |
Nov 30, 2006 | 22.91 | 23.19 | 22.80 | 23.09 | 569,596 | +0.14(+0.63%) |
Nov 29, 2006 | 22.63 | 22.95 | 22.61 | 22.95 | 460,193 | +0.36(+1.57%) |
Nov 28, 2006 | 22.44 | 22.71 | 22.26 | 22.59 | 520,100 | +0.15(+0.67%) |
Nov 27, 2006 | 23.10 | 23.11 | 22.43 | 22.44 | 530,352 | -0.73(-3.15%) |
Nov 24, 2006 | 22.95 | 23.17 | 22.90 | 23.17 | 61,508 | +0.14(+0.62%) |
Nov 22, 2006 | 23.06 | 23.10 | 22.95 | 23.03 | 306,422 | -0.05(-0.22%) |
Nov 21, 2006 | 23.01 | 23.10 | 22.94 | 23.08 | 359,441 | +0.04(+0.19%) |
Nov 20, 2006 | 22.90 | 23.10 | 22.88 | 23.04 | 443,375 | +0.09(+0.41%) |
Nov 17, 2006 | 22.93 | 22.98 | 22.71 | 22.94 | 431,842 | +0.01(+0.05%) |
Nov 16, 2006 | 22.88 | 22.96 | 22.72 | 22.93 | 521,542 | +0.14(+0.63%) |
Nov 15, 2006 | 23.02 | 23.02 | 22.74 | 22.79 | 397,243 | -0.22(-0.98%) |
Nov 14, 2006 | 22.91 | 23.04 | 22.71 | 23.01 | 320,197 | +0.10(+0.44%) |
Nov 13, 2006 | 22.78 | 22.96 | 22.63 | 22.91 | 530,031 | +0.14(+0.63%) |
Nov 10, 2006 | 22.67 | 22.82 | 22.63 | 22.77 | 341,661 | +0.14(+0.61%) |
Nov 09, 2006 | 22.76 | 22.86 | 22.58 | 22.63 | 385,550 | -0.06(-0.28%) |
Nov 08, 2006 | 22.29 | 22.81 | 22.14 | 22.69 | 601,792 | +0.40(+1.79%) |
Nov 07, 2006 | 22.29 | 22.41 | 22.23 | 22.29 | 500,398 | -0.02(-0.11%) |
Nov 06, 2006 | 22.29 | 22.47 | 22.23 | 22.32 | 580,167 | +0.03(+0.14%) |
Nov 03, 2006 | 22.13 | 22.33 | 22.01 | 22.29 | 698,059 | +0.16(+0.73%) |
Nov 02, 2006 | 22.04 | 22.27 | 21.93 | 22.13 | 493,511 | -0.01(-0.06%) |