Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.20 | 24.54 | 24.10 | 24.46 | 185,500 | +0.34(+1.41%) |
Jan 30, 2007 | 24.27 | 24.40 | 24.06 | 24.12 | 134,100 | -0.07(-0.29%) |
Jan 29, 2007 | 23.81 | 24.25 | 23.58 | 24.19 | 170,700 | +0.33(+1.38%) |
Jan 26, 2007 | 23.71 | 23.86 | 23.57 | 23.86 | 86,700 | +0.23(+0.97%) |
Jan 25, 2007 | 23.99 | 23.99 | 23.56 | 23.63 | 150,000 | -0.31(-1.29%) |
Jan 24, 2007 | 23.80 | 24.05 | 23.80 | 23.94 | 96,200 | +0.14(+0.59%) |
Jan 23, 2007 | 23.56 | 24.17 | 23.50 | 23.80 | 226,700 | +0.19(+0.80%) |
Jan 22, 2007 | 23.74 | 23.82 | 23.48 | 23.61 | 153,800 | -0.11(-0.46%) |
Jan 19, 2007 | 23.38 | 23.75 | 23.29 | 23.72 | 223,600 | +0.34(+1.45%) |
Jan 18, 2007 | 23.41 | 23.61 | 23.33 | 23.38 | 114,200 | -0.12(-0.51%) |
Jan 17, 2007 | 23.00 | 23.59 | 22.90 | 23.50 | 260,800 | +0.56(+2.44%) |
Jan 16, 2007 | 22.12 | 23.23 | 22.12 | 22.94 | 424,200 | -0.58(-2.47%) |
Jan 12, 2007 | 23.49 | 23.54 | 22.97 | 23.52 | 179,800 | -0.02(-0.08%) |
Jan 11, 2007 | 23.16 | 23.61 | 23.04 | 23.54 | 204,100 | +0.51(+2.21%) |
Jan 10, 2007 | 23.05 | 23.16 | 22.90 | 23.03 | 160,000 | -0.02(-0.09%) |
Jan 09, 2007 | 23.54 | 23.54 | 22.86 | 23.05 | 365,200 | -0.46(-1.96%) |
Jan 08, 2007 | 23.37 | 23.63 | 23.00 | 23.51 | 199,500 | +0.08(+0.34%) |
Jan 05, 2007 | 23.25 | 23.48 | 23.00 | 23.43 | 268,400 | +0.17(+0.73%) |
Jan 04, 2007 | 23.71 | 23.71 | 23.23 | 23.26 | 207,200 | -0.38(-1.61%) |
Jan 03, 2007 | 23.77 | 23.85 | 23.32 | 23.64 | 282,800 | +0.08(+0.34%) |
Dec 29, 2006 | 23.72 | 23.88 | 23.56 | 23.56 | 115,600 | -0.08(-0.34%) |
Dec 28, 2006 | 23.84 | 23.90 | 23.57 | 23.64 | 104,900 | -0.26(-1.09%) |
Dec 27, 2006 | 23.86 | 24.00 | 23.80 | 23.90 | 142,100 | +0.05(+0.21%) |
Dec 26, 2006 | 23.70 | 23.91 | 23.64 | 23.85 | 174,400 | +0.15(+0.63%) |
Dec 22, 2006 | 23.87 | 23.93 | 23.50 | 23.70 | 84,900 | -0.18(-0.75%) |
Dec 21, 2006 | 23.85 | 24.00 | 23.75 | 23.88 | 111,700 | -0.03(-0.13%) |
Dec 20, 2006 | 24.00 | 24.16 | 23.82 | 23.91 | 198,300 | -0.05(-0.21%) |
Dec 19, 2006 | 23.73 | 23.96 | 23.34 | 23.96 | 258,900 | +0.23(+0.97%) |
Dec 18, 2006 | 23.99 | 23.99 | 23.65 | 23.73 | 151,000 | -0.26(-1.08%) |
Dec 15, 2006 | 23.93 | 24.09 | 23.84 | 23.99 | 206,800 | +0.07(+0.29%) |
Dec 14, 2006 | 24.00 | 24.17 | 23.87 | 23.92 | 361,000 | +0.10(+0.42%) |
Dec 13, 2006 | 23.90 | 23.99 | 23.73 | 23.82 | 132,100 | -0.05(-0.21%) |
Dec 12, 2006 | 23.92 | 23.97 | 23.58 | 23.87 | 210,900 | -0.02(-0.08%) |
Dec 11, 2006 | 23.94 | 23.95 | 23.71 | 23.89 | 182,900 | -0.01(-0.04%) |
Dec 08, 2006 | 23.83 | 23.93 | 23.65 | 23.90 | 352,700 | +0.07(+0.29%) |
Dec 07, 2006 | 23.98 | 23.99 | 23.75 | 23.83 | 126,600 | -0.09(-0.38%) |
Dec 06, 2006 | 23.94 | 23.97 | 23.75 | 23.92 | 261,000 | +0.05(+0.21%) |
Dec 05, 2006 | 24.00 | 24.01 | 23.77 | 23.87 | 234,500 | -0.09(-0.38%) |
Dec 04, 2006 | 23.70 | 24.00 | 23.70 | 23.96 | 291,900 | +0.37(+1.57%) |
Dec 01, 2006 | 23.48 | 23.72 | 23.38 | 23.59 | 272,900 | +0.05(+0.21%) |
Nov 30, 2006 | 23.51 | 23.72 | 23.38 | 23.54 | 219,100 | +0.04(+0.17%) |
Nov 29, 2006 | 23.49 | 23.62 | 23.35 | 23.50 | 211,700 | +0.26(+1.12%) |
Nov 28, 2006 | 23.46 | 23.51 | 23.18 | 23.24 | 239,200 | -0.35(-1.48%) |
Nov 27, 2006 | 23.25 | 23.73 | 23.08 | 23.59 | 404,700 | +0.51(+2.21%) |
Nov 24, 2006 | 24.00 | 24.00 | 22.76 | 23.08 | 389,900 | -0.97(-4.03%) |
Nov 22, 2006 | 24.09 | 24.14 | 23.89 | 24.05 | 219,100 | -0.04(-0.17%) |
Nov 21, 2006 | 23.92 | 24.14 | 23.80 | 24.09 | 345,100 | +0.06(+0.25%) |
Nov 20, 2006 | 24.00 | 24.04 | 23.83 | 24.03 | 337,400 | -0.04(-0.17%) |
Nov 17, 2006 | 24.08 | 24.16 | 23.90 | 24.07 | 467,900 | -0.01(-0.04%) |
Nov 16, 2006 | 24.22 | 24.26 | 23.96 | 24.08 | 506,400 | +0.16(+0.67%) |
Nov 15, 2006 | 23.26 | 24.17 | 23.26 | 23.92 | 951,100 | -2.06(-7.93%) |
Nov 14, 2006 | 25.22 | 26.08 | 25.22 | 25.98 | 600,700 | +0.88(+3.51%) |
Nov 13, 2006 | 24.89 | 25.20 | 24.51 | 25.10 | 300,600 | +0.21(+0.84%) |
Nov 10, 2006 | 24.98 | 25.04 | 24.60 | 24.89 | 233,100 | +0.01(+0.04%) |
Nov 09, 2006 | 24.55 | 24.93 | 24.52 | 24.88 | 304,600 | +0.34(+1.39%) |
Nov 08, 2006 | 23.50 | 24.61 | 23.50 | 24.54 | 443,900 | +0.71(+2.98%) |
Nov 07, 2006 | 23.63 | 23.99 | 23.63 | 23.83 | 294,900 | +0.15(+0.63%) |
Nov 06, 2006 | 23.27 | 23.90 | 23.27 | 23.68 | 363,700 | +0.36(+1.54%) |
Nov 03, 2006 | 24.02 | 24.02 | 23.28 | 23.32 | 261,600 | -0.80(-3.32%) |
Nov 02, 2006 | 23.30 | 24.22 | 23.14 | 24.12 | 549,200 | +0.60(+2.55%) |