Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.04 | 24.05 | 23.62 | 23.74 | 46,700 | -0.16(-0.67%) |
Jan 30, 2007 | 23.75 | 24.12 | 23.65 | 23.90 | 74,800 | +0.00(+0.00%) |
Jan 29, 2007 | 23.76 | 23.99 | 23.49 | 23.90 | 59,600 | +0.18(+0.76%) |
Jan 26, 2007 | 23.31 | 23.80 | 23.31 | 23.72 | 47,600 | +0.17(+0.72%) |
Jan 25, 2007 | 23.58 | 23.90 | 23.48 | 23.55 | 65,400 | +0.05(+0.21%) |
Jan 24, 2007 | 23.39 | 23.58 | 23.39 | 23.50 | 47,900 | +0.20(+0.86%) |
Jan 23, 2007 | 23.39 | 23.40 | 23.27 | 23.30 | 41,700 | +0.08(+0.34%) |
Jan 22, 2007 | 23.36 | 23.49 | 23.18 | 23.22 | 76,700 | -0.07(-0.30%) |
Jan 19, 2007 | 23.38 | 23.50 | 23.21 | 23.29 | 64,300 | +0.02(+0.09%) |
Jan 18, 2007 | 23.38 | 23.60 | 23.20 | 23.27 | 80,600 | -0.11(-0.47%) |
Jan 17, 2007 | 23.31 | 23.58 | 23.31 | 23.38 | 68,300 | -0.26(-1.10%) |
Jan 16, 2007 | 23.23 | 23.64 | 23.23 | 23.64 | 56,300 | +0.29(+1.24%) |
Jan 12, 2007 | 23.35 | 23.50 | 23.20 | 23.35 | 61,400 | +0.05(+0.21%) |
Jan 11, 2007 | 23.26 | 23.53 | 23.21 | 23.30 | 66,200 | +0.03(+0.13%) |
Jan 10, 2007 | 23.50 | 23.51 | 22.93 | 23.27 | 91,200 | -0.23(-0.98%) |
Jan 09, 2007 | 23.70 | 23.82 | 23.43 | 23.50 | 97,200 | -0.33(-1.38%) |
Jan 08, 2007 | 23.55 | 23.85 | 23.45 | 23.83 | 69,600 | +0.18(+0.76%) |
Jan 05, 2007 | 24.15 | 24.23 | 23.61 | 23.65 | 60,200 | -0.54(-2.23%) |
Jan 04, 2007 | 24.23 | 24.41 | 24.15 | 24.19 | 52,600 | +0.01(+0.04%) |
Jan 03, 2007 | 23.90 | 24.28 | 23.90 | 24.18 | 75,900 | +0.05(+0.21%) |
Dec 29, 2006 | 24.30 | 24.34 | 23.97 | 24.13 | 36,100 | -0.13(-0.54%) |
Dec 28, 2006 | 24.42 | 24.47 | 24.23 | 24.26 | 33,100 | -0.17(-0.70%) |
Dec 27, 2006 | 24.36 | 24.54 | 24.25 | 24.43 | 36,300 | -0.10(-0.41%) |
Dec 26, 2006 | 24.40 | 24.53 | 24.29 | 24.53 | 23,900 | +0.05(+0.20%) |
Dec 22, 2006 | 24.60 | 24.60 | 24.40 | 24.48 | 30,500 | -0.04(-0.16%) |
Dec 21, 2006 | 24.52 | 24.58 | 24.35 | 24.52 | 61,200 | +0.10(+0.41%) |
Dec 20, 2006 | 24.43 | 24.89 | 24.25 | 24.42 | 55,100 | +0.06(+0.25%) |
Dec 19, 2006 | 24.50 | 24.53 | 24.12 | 24.36 | 60,800 | +0.01(+0.03%) |
Dec 18, 2006 | 24.30 | 25.00 | 24.30 | 24.35 | 45,200 | +0.00(+0.01%) |
Dec 15, 2006 | 23.78 | 24.35 | 23.75 | 24.35 | 86,800 | +0.61(+2.57%) |
Dec 14, 2006 | 23.86 | 23.89 | 23.74 | 23.74 | 52,200 | -0.07(-0.29%) |
Dec 13, 2006 | 23.98 | 24.14 | 23.81 | 23.81 | 95,000 | -0.12(-0.50%) |
Dec 12, 2006 | 23.80 | 24.00 | 23.65 | 23.93 | 104,700 | +0.26(+1.10%) |
Dec 11, 2006 | 23.45 | 23.79 | 23.45 | 23.67 | 103,200 | +0.56(+2.42%) |
Dec 08, 2006 | 23.42 | 23.42 | 23.08 | 23.11 | 83,600 | -0.32(-1.37%) |
Dec 07, 2006 | 23.78 | 23.80 | 23.41 | 23.43 | 99,400 | -0.22(-0.93%) |
Dec 06, 2006 | 23.61 | 23.82 | 23.55 | 23.65 | 78,200 | +0.11(+0.47%) |
Dec 05, 2006 | 23.72 | 23.72 | 23.54 | 23.54 | 77,000 | +0.00(+0.00%) |
Dec 04, 2006 | 23.45 | 23.57 | 23.30 | 23.54 | 83,300 | +0.39(+1.68%) |
Dec 01, 2006 | 22.92 | 23.35 | 22.85 | 23.15 | 62,900 | +0.24(+1.05%) |
Nov 30, 2006 | 22.88 | 22.99 | 22.72 | 22.91 | 66,400 | +0.07(+0.31%) |
Nov 29, 2006 | 22.78 | 23.00 | 22.62 | 22.84 | 96,200 | +0.19(+0.84%) |
Nov 28, 2006 | 22.60 | 22.73 | 22.55 | 22.65 | 91,500 | +0.10(+0.44%) |
Nov 27, 2006 | 22.84 | 22.84 | 22.09 | 22.55 | 94,600 | -0.17(-0.75%) |
Nov 24, 2006 | 22.71 | 22.72 | 22.68 | 22.72 | 19,800 | -0.02(-0.09%) |
Nov 22, 2006 | 22.41 | 22.84 | 22.39 | 22.74 | 68,800 | +0.34(+1.52%) |
Nov 21, 2006 | 22.51 | 22.54 | 22.32 | 22.40 | 56,800 | -0.10(-0.44%) |
Nov 20, 2006 | 22.53 | 22.67 | 22.39 | 22.50 | 34,700 | -0.02(-0.09%) |
Nov 17, 2006 | 22.51 | 22.53 | 22.41 | 22.52 | 25,300 | +0.01(+0.04%) |
Nov 16, 2006 | 22.35 | 22.60 | 22.35 | 22.51 | 43,600 | +0.13(+0.58%) |
Nov 15, 2006 | 22.36 | 22.49 | 22.23 | 22.38 | 53,700 | +0.03(+0.13%) |
Nov 14, 2006 | 22.35 | 22.51 | 22.29 | 22.35 | 51,800 | +0.05(+0.22%) |
Nov 13, 2006 | 22.61 | 22.71 | 22.21 | 22.30 | 55,000 | -0.39(-1.72%) |
Nov 10, 2006 | 22.39 | 22.69 | 22.39 | 22.69 | 49,100 | +0.30(+1.34%) |
Nov 09, 2006 | 22.35 | 22.48 | 22.35 | 22.39 | 35,200 | -0.02(-0.09%) |
Nov 08, 2006 | 22.38 | 22.50 | 22.26 | 22.41 | 50,300 | +0.03(+0.13%) |
Nov 07, 2006 | 22.30 | 22.40 | 22.22 | 22.38 | 62,500 | +0.14(+0.63%) |
Nov 06, 2006 | 22.29 | 22.39 | 22.19 | 22.24 | 50,600 | -0.06(-0.27%) |
Nov 03, 2006 | 22.45 | 22.47 | 22.15 | 22.30 | 52,500 | -0.20(-0.89%) |
Nov 02, 2006 | 22.55 | 22.63 | 22.21 | 22.50 | 55,100 | -0.19(-0.84%) |