Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.53 | 24.84 | 24.47 | 24.63 | 84,166 | +0.06(+0.25%) |
Jan 30, 2007 | 24.84 | 24.84 | 24.14 | 24.57 | 78,177 | -0.48(-1.90%) |
Jan 29, 2007 | 24.89 | 25.31 | 24.79 | 25.05 | 48,233 | +0.01(+0.02%) |
Jan 26, 2007 | 24.84 | 25.05 | 24.65 | 25.04 | 41,273 | -0.01(-0.05%) |
Jan 25, 2007 | 25.05 | 25.76 | 24.95 | 25.05 | 150,528 | -0.09(-0.37%) |
Jan 24, 2007 | 24.96 | 25.25 | 24.93 | 25.15 | 45,805 | +0.23(+0.92%) |
Jan 23, 2007 | 24.63 | 24.99 | 24.63 | 24.92 | 64,743 | +0.03(+0.12%) |
Jan 22, 2007 | 24.79 | 25.11 | 24.53 | 24.89 | 64,743 | +0.01(+0.05%) |
Jan 19, 2007 | 24.35 | 25.26 | 24.25 | 24.87 | 85,461 | +0.57(+2.34%) |
Jan 18, 2007 | 24.51 | 24.56 | 23.57 | 24.31 | 41,921 | -0.09(-0.38%) |
Jan 17, 2007 | 24.25 | 24.86 | 24.20 | 24.40 | 50,014 | -0.01(-0.03%) |
Jan 16, 2007 | 24.53 | 24.65 | 24.29 | 24.40 | 31,562 | -0.22(-0.88%) |
Jan 12, 2007 | 24.50 | 24.71 | 24.50 | 24.62 | 30,914 | -0.04(-0.15%) |
Jan 11, 2007 | 24.53 | 24.77 | 24.40 | 24.66 | 122,203 | -0.78(-3.08%) |
Jan 10, 2007 | 24.56 | 25.65 | 24.40 | 25.44 | 280,339 | +0.44(+1.75%) |
Jan 09, 2007 | 24.87 | 25.07 | 24.36 | 25.00 | 36,418 | +0.19(+0.75%) |
Jan 08, 2007 | 25.19 | 25.51 | 24.78 | 24.82 | 28,001 | -0.14(-0.57%) |
Jan 05, 2007 | 25.21 | 25.21 | 24.81 | 24.96 | 92,583 | -0.68(-2.65%) |
Jan 04, 2007 | 25.34 | 25.64 | 25.18 | 25.64 | 181,605 | -0.04(-0.17%) |
Jan 03, 2007 | 26.20 | 26.20 | 25.52 | 25.68 | 91,935 | -0.57(-2.19%) |
Dec 29, 2006 | 26.20 | 26.44 | 25.84 | 26.26 | 134,342 | +0.04(+0.17%) |
Dec 28, 2006 | 26.07 | 26.82 | 26.01 | 26.21 | 38,360 | +0.30(+1.14%) |
Dec 27, 2006 | 25.52 | 25.95 | 25.44 | 25.92 | 20,070 | +0.61(+2.42%) |
Dec 26, 2006 | 25.67 | 25.67 | 24.93 | 25.31 | 30,753 | -0.24(-0.94%) |
Dec 22, 2006 | 25.50 | 25.64 | 25.05 | 25.55 | 41,435 | -0.04(-0.17%) |
Dec 21, 2006 | 25.42 | 25.79 | 25.24 | 25.59 | 31,724 | +0.03(+0.12%) |
Dec 20, 2006 | 25.62 | 25.94 | 25.43 | 25.56 | 38,522 | -0.23(-0.91%) |
Dec 19, 2006 | 24.84 | 25.79 | 24.84 | 25.79 | 84,975 | +1.06(+4.30%) |
Dec 18, 2006 | 24.82 | 24.85 | 24.47 | 24.73 | 39,331 | -0.78(-3.07%) |
Dec 15, 2006 | 24.65 | 28.30 | 24.60 | 25.52 | 36,580 | +1.04(+4.27%) |
Dec 14, 2006 | 24.43 | 24.71 | 24.32 | 24.47 | 15,214 | +0.10(+0.41%) |
Dec 13, 2006 | 24.34 | 24.79 | 24.10 | 24.37 | 32,371 | -0.06(-0.25%) |
Dec 12, 2006 | 24.23 | 24.71 | 24.21 | 24.43 | 16,024 | +0.28(+1.15%) |
Dec 11, 2006 | 23.82 | 24.40 | 23.82 | 24.16 | 35,285 | +0.19(+0.77%) |
Dec 08, 2006 | 24.03 | 24.16 | 23.79 | 23.97 | 30,429 | -0.21(-0.87%) |
Dec 07, 2006 | 24.03 | 24.25 | 23.89 | 24.18 | 21,850 | +0.19(+0.80%) |
Dec 06, 2006 | 23.79 | 24.06 | 23.79 | 23.99 | 18,937 | +0.27(+1.12%) |
Dec 05, 2006 | 23.47 | 23.81 | 23.47 | 23.72 | 20,879 | +0.25(+1.05%) |
Dec 04, 2006 | 23.27 | 23.84 | 23.15 | 23.48 | 15,700 | +0.09(+0.40%) |
Dec 01, 2006 | 23.37 | 23.70 | 23.23 | 23.38 | 27,030 | -0.34(-1.43%) |
Nov 30, 2006 | 23.38 | 23.77 | 23.38 | 23.72 | 22,336 | +0.13(+0.55%) |
Nov 29, 2006 | 23.50 | 23.69 | 23.32 | 23.59 | 31,886 | +0.43(+1.84%) |
Nov 28, 2006 | 23.13 | 23.23 | 23.04 | 23.17 | 18,613 | -0.27(-1.16%) |
Nov 27, 2006 | 23.45 | 23.45 | 23.32 | 23.44 | 39,817 | -0.46(-1.91%) |
Nov 24, 2006 | 23.66 | 23.90 | 23.64 | 23.90 | 8,578 | -0.04(-0.16%) |
Nov 22, 2006 | 23.71 | 24.10 | 23.71 | 23.93 | 19,584 | +0.38(+1.63%) |
Nov 21, 2006 | 23.22 | 23.56 | 23.22 | 23.55 | 39,979 | +0.54(+2.34%) |
Nov 20, 2006 | 23.07 | 23.13 | 22.91 | 23.01 | 32,209 | -0.01(-0.03%) |
Nov 17, 2006 | 22.77 | 23.10 | 22.73 | 23.02 | 44,349 | +0.42(+1.86%) |
Nov 16, 2006 | 22.57 | 22.75 | 22.53 | 22.60 | 28,810 | +0.09(+0.41%) |
Nov 15, 2006 | 22.28 | 22.55 | 22.28 | 22.51 | 68,304 | +0.32(+1.42%) |
Nov 14, 2006 | 22.12 | 22.31 | 21.96 | 22.19 | 31,886 | +0.11(+0.48%) |
Nov 13, 2006 | 22.06 | 22.19 | 22.02 | 22.09 | 25,897 | -0.12(-0.56%) |
Nov 10, 2006 | 22.03 | 22.21 | 21.84 | 22.21 | 35,123 | +0.22(+1.01%) |
Nov 09, 2006 | 22.04 | 22.24 | 21.83 | 21.99 | 35,123 | -0.28(-1.25%) |
Nov 08, 2006 | 22.00 | 22.35 | 21.98 | 22.27 | 51,147 | +0.05(+0.22%) |
Nov 07, 2006 | 22.07 | 22.41 | 22.06 | 22.22 | 52,604 | +0.06(+0.28%) |
Nov 06, 2006 | 21.96 | 22.24 | 21.91 | 22.16 | 46,939 | +0.23(+1.07%) |
Nov 03, 2006 | 21.92 | 22.03 | 21.47 | 21.92 | 243,759 | -0.02(-0.11%) |
Nov 02, 2006 | 21.98 | 22.15 | 21.53 | 21.95 | 187,270 | -0.25(-1.11%) |