Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.61 | 24.88 | 24.43 | 24.78 | 126,863 | +0.09(+0.36%) |
Jan 30, 2007 | 24.71 | 24.74 | 24.45 | 24.69 | 94,599 | -0.11(-0.44%) |
Jan 29, 2007 | 24.63 | 25.00 | 24.50 | 24.80 | 224,805 | +0.08(+0.32%) |
Jan 26, 2007 | 25.24 | 25.24 | 24.55 | 24.72 | 224,077 | -0.58(-2.29%) |
Jan 25, 2007 | 25.43 | 25.44 | 25.10 | 25.30 | 81,484 | -0.06(-0.24%) |
Jan 24, 2007 | 25.21 | 25.70 | 25.14 | 25.36 | 63,087 | +0.23(+0.92%) |
Jan 23, 2007 | 24.63 | 25.15 | 24.52 | 25.13 | 324,666 | +0.38(+1.54%) |
Jan 22, 2007 | 25.05 | 25.05 | 24.44 | 24.75 | 41,286 | -0.30(-1.20%) |
Jan 19, 2007 | 24.46 | 25.25 | 24.19 | 25.05 | 62,611 | +0.52(+2.12%) |
Jan 18, 2007 | 25.57 | 25.59 | 24.41 | 24.53 | 47,800 | -0.87(-3.43%) |
Jan 17, 2007 | 25.59 | 25.87 | 25.09 | 25.40 | 81,105 | -0.14(-0.55%) |
Jan 16, 2007 | 25.04 | 25.70 | 25.01 | 25.54 | 68,144 | +0.63(+2.53%) |
Jan 12, 2007 | 25.09 | 25.09 | 24.82 | 24.91 | 36,167 | -0.14(-0.56%) |
Jan 11, 2007 | 24.90 | 25.19 | 24.62 | 25.05 | 47,056 | +0.16(+0.64%) |
Jan 10, 2007 | 24.17 | 25.15 | 24.17 | 24.89 | 106,225 | +0.62(+2.55%) |
Jan 09, 2007 | 24.27 | 24.43 | 24.11 | 24.27 | 63,743 | -0.03(-0.14%) |
Jan 08, 2007 | 24.47 | 24.59 | 24.19 | 24.30 | 61,048 | -0.27(-1.09%) |
Jan 05, 2007 | 24.92 | 24.98 | 24.44 | 24.57 | 100,457 | -0.31(-1.25%) |
Jan 04, 2007 | 24.25 | 24.93 | 24.10 | 24.88 | 98,516 | +0.64(+2.64%) |
Jan 03, 2007 | 24.16 | 24.28 | 23.65 | 24.24 | 128,683 | +0.20(+0.83%) |
Dec 29, 2006 | 24.25 | 24.83 | 24.03 | 24.04 | 134,591 | -0.25(-1.03%) |
Dec 28, 2006 | 23.91 | 24.35 | 23.91 | 24.29 | 59,769 | +0.26(+1.08%) |
Dec 27, 2006 | 23.61 | 24.12 | 23.61 | 24.03 | 47,643 | +0.38(+1.61%) |
Dec 26, 2006 | 23.76 | 24.11 | 23.50 | 23.65 | 54,569 | -0.18(-0.76%) |
Dec 22, 2006 | 23.47 | 24.12 | 23.39 | 23.83 | 189,538 | +0.50(+2.14%) |
Dec 21, 2006 | 22.83 | 23.65 | 22.77 | 23.33 | 181,099 | +0.58(+2.55%) |
Dec 20, 2006 | 22.43 | 22.85 | 22.31 | 22.75 | 71,557 | +0.51(+2.29%) |
Dec 19, 2006 | 22.02 | 22.52 | 22.01 | 22.24 | 85,617 | +0.12(+0.54%) |
Dec 18, 2006 | 22.15 | 22.55 | 22.09 | 22.12 | 52,084 | -0.08(-0.36%) |
Dec 15, 2006 | 22.04 | 22.25 | 21.93 | 22.20 | 72,963 | +0.20(+0.91%) |
Dec 14, 2006 | 22.07 | 22.15 | 21.90 | 22.00 | 54,640 | +0.00(+0.00%) |
Dec 13, 2006 | 22.18 | 22.31 | 21.87 | 22.00 | 69,197 | -0.02(-0.09%) |
Dec 12, 2006 | 21.37 | 22.38 | 21.37 | 22.02 | 246,850 | +0.61(+2.85%) |
Dec 11, 2006 | 21.93 | 22.09 | 21.30 | 21.41 | 99,298 | -0.54(-2.46%) |
Dec 08, 2006 | 21.76 | 22.21 | 21.75 | 21.95 | 111,663 | +0.11(+0.50%) |
Dec 07, 2006 | 22.00 | 22.56 | 21.75 | 21.84 | 378,696 | +1.46(+7.16%) |
Dec 06, 2006 | 20.93 | 20.96 | 19.93 | 20.38 | 226,396 | -0.64(-3.04%) |
Dec 05, 2006 | 21.55 | 21.70 | 20.99 | 21.02 | 133,599 | -0.68(-3.13%) |
Dec 04, 2006 | 21.96 | 21.96 | 21.51 | 21.70 | 90,751 | -0.27(-1.23%) |
Dec 01, 2006 | 22.20 | 22.32 | 21.73 | 21.97 | 62,494 | -0.21(-0.95%) |
Nov 30, 2006 | 21.97 | 22.26 | 21.85 | 22.18 | 122,400 | +0.31(+1.42%) |
Nov 29, 2006 | 21.86 | 21.96 | 21.74 | 21.87 | 141,436 | +0.10(+0.46%) |
Nov 28, 2006 | 21.37 | 21.83 | 21.18 | 21.77 | 143,849 | +0.38(+1.78%) |
Nov 27, 2006 | 22.25 | 22.25 | 21.30 | 21.39 | 118,439 | -0.86(-3.87%) |
Nov 24, 2006 | 22.50 | 22.50 | 21.86 | 22.25 | 37,778 | -0.32(-1.42%) |
Nov 22, 2006 | 22.55 | 22.64 | 22.47 | 22.57 | 63,622 | +0.07(+0.31%) |
Nov 21, 2006 | 22.27 | 22.77 | 22.27 | 22.50 | 77,262 | +0.14(+0.63%) |
Nov 20, 2006 | 22.36 | 22.58 | 22.26 | 22.36 | 78,467 | +0.00(+0.00%) |
Nov 17, 2006 | 22.50 | 22.74 | 22.19 | 22.36 | 58,464 | -0.26(-1.15%) |
Nov 16, 2006 | 22.40 | 23.00 | 22.10 | 22.62 | 119,966 | +0.22(+0.98%) |
Nov 15, 2006 | 22.48 | 22.60 | 22.08 | 22.40 | 119,521 | -0.13(-0.58%) |
Nov 14, 2006 | 22.64 | 22.64 | 21.90 | 22.53 | 118,050 | -0.12(-0.53%) |
Nov 13, 2006 | 22.62 | 22.86 | 22.20 | 22.65 | 119,651 | -0.05(-0.22%) |
Nov 10, 2006 | 22.55 | 22.82 | 22.49 | 22.70 | 153,494 | +0.13(+0.58%) |
Nov 09, 2006 | 22.40 | 22.65 | 22.29 | 22.57 | 160,521 | +0.07(+0.31%) |
Nov 08, 2006 | 22.12 | 22.55 | 22.01 | 22.50 | 197,000 | +0.36(+1.63%) |
Nov 07, 2006 | 21.39 | 22.44 | 21.25 | 22.14 | 385,085 | +0.75(+3.51%) |
Nov 06, 2006 | 20.83 | 21.43 | 20.81 | 21.39 | 322,094 | +0.60(+2.89%) |
Nov 03, 2006 | 20.84 | 21.07 | 20.75 | 20.79 | 237,958 | -0.02(-0.10%) |
Nov 02, 2006 | 20.11 | 21.18 | 20.00 | 20.81 | 376,958 | +0.63(+3.12%) |