Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.06 | 25.51 | 25.06 | 25.39 | 198,459 | +0.24(+0.96%) |
Jan 30, 2007 | 25.11 | 25.38 | 25.01 | 25.15 | 137,140 | +0.10(+0.41%) |
Jan 29, 2007 | 25.30 | 25.44 | 24.93 | 25.05 | 354,358 | -0.29(-1.15%) |
Jan 26, 2007 | 25.05 | 25.41 | 24.93 | 25.34 | 300,605 | +0.29(+1.17%) |
Jan 25, 2007 | 25.60 | 25.66 | 25.04 | 25.05 | 402,751 | -0.41(-1.62%) |
Jan 24, 2007 | 25.34 | 26.00 | 25.25 | 25.46 | 289,886 | +0.15(+0.60%) |
Jan 23, 2007 | 25.06 | 25.38 | 24.95 | 25.31 | 346,476 | +0.33(+1.32%) |
Jan 22, 2007 | 24.99 | 25.66 | 24.88 | 24.98 | 193,257 | -0.12(-0.48%) |
Jan 19, 2007 | 24.21 | 25.79 | 24.01 | 25.10 | 461,391 | +1.02(+4.24%) |
Jan 18, 2007 | 23.68 | 24.09 | 23.68 | 24.07 | 352,151 | +0.24(+1.01%) |
Jan 17, 2007 | 23.49 | 24.21 | 23.47 | 23.83 | 281,216 | +0.25(+1.05%) |
Jan 16, 2007 | 23.16 | 23.65 | 23.12 | 23.59 | 552,818 | +0.42(+1.81%) |
Jan 12, 2007 | 22.96 | 23.24 | 22.96 | 23.17 | 203,346 | +0.17(+0.74%) |
Jan 11, 2007 | 22.74 | 23.16 | 22.69 | 23.00 | 73,299 | +0.26(+1.14%) |
Jan 10, 2007 | 22.77 | 22.83 | 22.46 | 22.74 | 119,643 | -0.10(-0.42%) |
Jan 09, 2007 | 23.40 | 23.45 | 22.72 | 22.83 | 82,126 | -0.62(-2.62%) |
Jan 08, 2007 | 23.40 | 23.47 | 23.30 | 23.45 | 109,081 | +0.05(+0.22%) |
Jan 05, 2007 | 23.57 | 23.57 | 23.26 | 23.40 | 63,841 | -0.25(-1.07%) |
Jan 04, 2007 | 23.82 | 23.82 | 23.37 | 23.65 | 85,594 | -0.14(-0.59%) |
Jan 03, 2007 | 23.95 | 24.11 | 23.63 | 23.79 | 269,709 | -0.32(-1.32%) |
Dec 29, 2006 | 23.79 | 24.15 | 23.57 | 24.11 | 98,678 | +0.30(+1.28%) |
Dec 28, 2006 | 23.68 | 23.87 | 23.67 | 23.80 | 106,717 | -0.08(-0.34%) |
Dec 27, 2006 | 23.85 | 23.95 | 23.82 | 23.88 | 169,455 | +0.04(+0.16%) |
Dec 26, 2006 | 23.60 | 24.29 | 23.57 | 23.85 | 102,776 | +0.20(+0.86%) |
Dec 22, 2006 | 23.82 | 23.88 | 23.64 | 23.64 | 155,110 | -0.22(-0.93%) |
Dec 21, 2006 | 23.79 | 23.98 | 23.77 | 23.87 | 363,658 | +0.01(+0.05%) |
Dec 20, 2006 | 23.35 | 23.95 | 23.35 | 23.85 | 997,500 | +0.54(+2.31%) |
Dec 19, 2006 | 23.73 | 23.80 | 23.31 | 23.31 | 142,500 | -0.41(-1.74%) |
Dec 18, 2006 | 23.47 | 23.78 | 23.47 | 23.73 | 87,170 | +0.13(+0.54%) |
Dec 15, 2006 | 23.40 | 23.92 | 23.40 | 23.60 | 98,678 | +0.14(+0.59%) |
Dec 14, 2006 | 23.73 | 23.85 | 23.29 | 23.46 | 151,485 | -0.33(-1.39%) |
Dec 13, 2006 | 23.87 | 24.04 | 23.68 | 23.79 | 208,705 | -0.15(-0.61%) |
Dec 12, 2006 | 23.66 | 24.03 | 23.66 | 23.94 | 173,080 | +0.27(+1.15%) |
Dec 11, 2006 | 23.63 | 23.71 | 23.63 | 23.66 | 115,702 | -0.25(-1.06%) |
Dec 08, 2006 | 23.89 | 24.00 | 23.79 | 23.92 | 48,235 | +0.13(+0.53%) |
Dec 07, 2006 | 24.06 | 24.14 | 23.79 | 23.79 | 68,885 | -0.27(-1.11%) |
Dec 06, 2006 | 23.87 | 24.27 | 23.87 | 24.06 | 82,914 | +0.18(+0.77%) |
Dec 05, 2006 | 23.23 | 23.99 | 23.13 | 23.87 | 207,287 | +0.72(+3.10%) |
Dec 04, 2006 | 22.71 | 23.36 | 22.41 | 23.16 | 123,741 | +0.51(+2.24%) |
Dec 01, 2006 | 22.30 | 22.67 | 22.30 | 22.65 | 50,284 | +0.07(+0.31%) |
Nov 30, 2006 | 22.51 | 22.70 | 22.41 | 22.58 | 133,514 | +0.07(+0.31%) |
Nov 29, 2006 | 22.24 | 22.81 | 22.17 | 22.51 | 204,922 | +0.11(+0.51%) |
Nov 28, 2006 | 23.00 | 23.10 | 22.18 | 22.39 | 172,765 | -0.60(-2.59%) |
Nov 27, 2006 | 23.60 | 23.60 | 22.97 | 22.99 | 89,535 | -0.86(-3.62%) |
Nov 24, 2006 | 23.85 | 23.90 | 23.59 | 23.85 | 65,417 | +0.00(+0.00%) |
Nov 22, 2006 | 23.80 | 23.88 | 23.78 | 23.85 | 274,123 | +0.07(+0.29%) |
Nov 21, 2006 | 23.73 | 23.79 | 23.41 | 23.78 | 134,303 | -0.01(-0.03%) |
Nov 20, 2006 | 23.21 | 24.11 | 23.14 | 23.79 | 180,016 | +0.65(+2.80%) |
Nov 17, 2006 | 23.16 | 23.20 | 23.07 | 23.14 | 114,441 | -0.01(-0.05%) |
Nov 16, 2006 | 23.09 | 23.26 | 23.03 | 23.16 | 191,050 | +0.01(+0.03%) |
Nov 15, 2006 | 23.09 | 23.41 | 23.07 | 23.15 | 90,008 | +0.04(+0.16%) |
Nov 14, 2006 | 22.95 | 23.33 | 22.93 | 23.11 | 123,111 | +0.23(+1.03%) |
Nov 13, 2006 | 23.16 | 23.16 | 22.62 | 22.88 | 177,652 | -0.25(-1.07%) |
Nov 10, 2006 | 22.96 | 23.18 | 22.86 | 23.12 | 58,324 | +0.08(+0.36%) |
Nov 09, 2006 | 23.36 | 23.58 | 23.00 | 23.04 | 146,283 | -0.21(-0.90%) |
Nov 08, 2006 | 22.91 | 23.25 | 22.72 | 23.25 | 117,751 | +0.44(+1.92%) |
Nov 07, 2006 | 22.51 | 23.73 | 22.47 | 22.81 | 239,759 | +0.42(+1.87%) |
Nov 06, 2006 | 22.20 | 22.52 | 22.20 | 22.39 | 252,212 | +0.16(+0.71%) |
Nov 03, 2006 | 22.27 | 22.27 | 21.89 | 22.24 | 59,900 | -0.03(-0.11%) |
Nov 02, 2006 | 22.36 | 22.36 | 22.08 | 22.26 | 358,457 | +0.29(+1.30%) |