Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.89 | 26.34 | 25.72 | 26.21 | 136,425 | +0.38(+1.47%) |
Jan 30, 2007 | 25.86 | 25.98 | 25.54 | 25.83 | 72,077 | +0.06(+0.23%) |
Jan 29, 2007 | 26.13 | 26.19 | 25.50 | 25.77 | 114,919 | -0.24(-0.94%) |
Jan 26, 2007 | 26.24 | 26.25 | 25.99 | 26.02 | 97,446 | -0.17(-0.64%) |
Jan 25, 2007 | 26.03 | 26.27 | 26.03 | 26.18 | 211,190 | +0.16(+0.62%) |
Jan 24, 2007 | 26.04 | 26.43 | 25.61 | 26.02 | 2,282,774 | +0.12(+0.48%) |
Jan 23, 2007 | 26.19 | 26.33 | 25.83 | 25.90 | 104,167 | -0.33(-1.25%) |
Jan 22, 2007 | 26.40 | 26.55 | 26.19 | 26.22 | 25,033 | -0.26(-0.99%) |
Jan 19, 2007 | 26.69 | 26.71 | 26.47 | 26.49 | 84,173 | -0.08(-0.31%) |
Jan 18, 2007 | 26.66 | 26.90 | 26.53 | 26.57 | 100,975 | -0.10(-0.36%) |
Jan 17, 2007 | 26.16 | 26.81 | 26.16 | 26.66 | 287,972 | +0.36(+1.38%) |
Jan 16, 2007 | 25.80 | 26.30 | 25.63 | 26.30 | 542,845 | +0.71(+2.77%) |
Jan 12, 2007 | 25.21 | 25.83 | 25.21 | 25.59 | 233,032 | +0.36(+1.42%) |
Jan 11, 2007 | 24.97 | 25.30 | 24.91 | 25.24 | 314,517 | +0.27(+1.07%) |
Jan 10, 2007 | 24.98 | 25.11 | 24.85 | 24.97 | 90,222 | +0.01(+0.02%) |
Jan 09, 2007 | 24.94 | 24.99 | 24.76 | 24.96 | 39,146 | -0.02(-0.07%) |
Jan 08, 2007 | 25.01 | 25.09 | 24.88 | 24.98 | 72,413 | -0.10(-0.38%) |
Jan 05, 2007 | 24.88 | 25.18 | 24.78 | 25.08 | 413,140 | +0.08(+0.31%) |
Jan 04, 2007 | 25.15 | 25.24 | 24.96 | 25.00 | 75,941 | -0.24(-0.94%) |
Jan 03, 2007 | 25.28 | 25.28 | 24.73 | 25.24 | 118,952 | +0.01(+0.02%) |
Dec 29, 2006 | 25.06 | 25.23 | 25.06 | 25.23 | 13,104 | +0.09(+0.36%) |
Dec 28, 2006 | 25.24 | 25.30 | 25.00 | 25.14 | 35,114 | -0.07(-0.28%) |
Dec 27, 2006 | 25.18 | 25.24 | 24.94 | 25.21 | 23,353 | -0.02(-0.09%) |
Dec 26, 2006 | 25.14 | 25.24 | 25.14 | 25.24 | 15,289 | +0.15(+0.59%) |
Dec 22, 2006 | 25.09 | 25.15 | 25.01 | 25.09 | 49,227 | +0.03(+0.12%) |
Dec 21, 2006 | 24.97 | 25.06 | 24.97 | 25.06 | 130,545 | +0.10(+0.38%) |
Dec 20, 2006 | 25.00 | 25.06 | 24.85 | 24.96 | 187,669 | -0.04(-0.17%) |
Dec 19, 2006 | 24.90 | 25.05 | 24.90 | 25.00 | 114,415 | -0.05(-0.19%) |
Dec 18, 2006 | 24.91 | 25.11 | 24.91 | 25.05 | 123,320 | +0.03(+0.12%) |
Dec 15, 2006 | 24.88 | 25.27 | 24.84 | 25.02 | 132,561 | +0.18(+0.72%) |
Dec 14, 2006 | 24.79 | 24.88 | 24.70 | 24.84 | 215,390 | +0.14(+0.55%) |
Dec 13, 2006 | 24.64 | 24.83 | 24.55 | 24.71 | 472,112 | +0.45(+1.84%) |
Dec 12, 2006 | 24.82 | 24.85 | 23.99 | 24.26 | 90,390 | -0.54(-2.18%) |
Dec 11, 2006 | 24.91 | 24.97 | 24.80 | 24.80 | 70,900 | +0.03(+0.12%) |
Dec 08, 2006 | 24.94 | 24.97 | 24.77 | 24.77 | 35,114 | -0.20(-0.79%) |
Dec 07, 2006 | 24.76 | 25.06 | 24.76 | 24.97 | 218,247 | +0.09(+0.36%) |
Dec 06, 2006 | 24.76 | 24.97 | 24.76 | 24.88 | 242,440 | +0.24(+0.97%) |
Dec 05, 2006 | 24.99 | 24.99 | 24.51 | 24.64 | 266,298 | +0.27(+1.10%) |
Dec 04, 2006 | 24.40 | 24.46 | 24.31 | 24.37 | 282,931 | -0.08(-0.34%) |
Dec 01, 2006 | 24.61 | 24.61 | 24.34 | 24.46 | 188,005 | +0.05(+0.22%) |
Nov 30, 2006 | 23.93 | 24.55 | 23.81 | 24.40 | 336,191 | +0.56(+2.35%) |
Nov 29, 2006 | 23.80 | 23.96 | 23.76 | 23.84 | 407,932 | +0.07(+0.28%) |
Nov 28, 2006 | 23.66 | 23.78 | 23.60 | 23.78 | 61,156 | +0.27(+1.14%) |
Nov 27, 2006 | 23.69 | 23.72 | 23.51 | 23.51 | 131,889 | -0.21(-0.88%) |
Nov 24, 2006 | 23.63 | 23.73 | 23.56 | 23.72 | 11,088 | +0.04(+0.18%) |
Nov 22, 2006 | 23.66 | 23.81 | 23.63 | 23.68 | 232,696 | +0.02(+0.08%) |
Nov 21, 2006 | 23.72 | 23.75 | 23.62 | 23.66 | 155,410 | -0.06(-0.25%) |
Nov 20, 2006 | 23.69 | 23.75 | 23.56 | 23.72 | 169,355 | -0.06(-0.25%) |
Nov 17, 2006 | 23.72 | 23.81 | 23.38 | 23.78 | 263,442 | +0.06(+0.25%) |
Nov 16, 2006 | 21.87 | 23.99 | 21.87 | 23.72 | 495,298 | +1.87(+8.58%) |
Nov 15, 2006 | 21.87 | 21.88 | 21.78 | 21.84 | 69,388 | -0.09(-0.41%) |
Nov 14, 2006 | 21.96 | 21.97 | 21.87 | 21.93 | 125,504 | -0.02(-0.11%) |
Nov 13, 2006 | 22.02 | 22.02 | 21.94 | 21.96 | 69,556 | -0.13(-0.59%) |
Nov 10, 2006 | 21.87 | 22.20 | 21.87 | 22.09 | 213,206 | +0.22(+1.01%) |
Nov 09, 2006 | 21.64 | 21.89 | 21.64 | 21.87 | 82,157 | +0.14(+0.66%) |
Nov 08, 2006 | 21.07 | 21.99 | 21.07 | 21.72 | 162,803 | +0.65(+3.08%) |
Nov 07, 2006 | 21.32 | 21.32 | 20.98 | 21.08 | 69,220 | -0.29(-1.37%) |
Nov 06, 2006 | 21.71 | 21.72 | 21.13 | 21.37 | 144,826 | -0.29(-1.32%) |
Nov 03, 2006 | 21.94 | 21.94 | 21.64 | 21.65 | 10,080 | -0.28(-1.28%) |
Nov 02, 2006 | 21.96 | 21.99 | 21.93 | 21.93 | 64,348 | +0.02(+0.08%) |
Nov 01, 2006 | 22.02 | 22.02 | 21.91 | 21.92 | 70,060 | -0.17(-0.75%) |
Oct 31, 2006 | 22.35 | 22.35 | 22.02 | 22.08 | 58,972 | -0.39(-1.72%) |
Oct 30, 2006 | 22.77 | 22.77 | 22.47 | 22.47 | 208,670 | -0.21(-0.92%) |
Oct 27, 2006 | 22.57 | 22.68 | 22.50 | 22.68 | 193,885 | +0.11(+0.50%) |
Oct 26, 2006 | 22.50 | 22.78 | 22.50 | 22.56 | 111,559 | +0.07(+0.29%) |
Oct 25, 2006 | 22.62 | 22.72 | 22.42 | 22.50 | 160,451 | -0.18(-0.79%) |
Oct 24, 2006 | 23.15 | 23.24 | 22.68 | 22.68 | 76,445 | -0.51(-2.18%) |
Oct 23, 2006 | 23.39 | 23.45 | 23.12 | 23.18 | 63,004 | -0.30(-1.27%) |
Oct 20, 2006 | 23.54 | 23.66 | 23.33 | 23.48 | 90,894 | -0.20(-0.83%) |