Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.02 | 24.32 | 23.91 | 24.23 | 9,176,657 | +0.31(+1.31%) |
Jan 30, 2007 | 23.60 | 23.96 | 23.41 | 23.92 | 12,163,186 | +0.25(+1.06%) |
Jan 29, 2007 | 23.48 | 23.79 | 23.48 | 23.66 | 9,113,791 | +0.19(+0.80%) |
Jan 26, 2007 | 23.43 | 23.51 | 23.28 | 23.48 | 4,731,819 | +0.06(+0.27%) |
Jan 25, 2007 | 23.45 | 23.53 | 23.34 | 23.41 | 7,627,856 | -0.17(-0.74%) |
Jan 24, 2007 | 23.46 | 23.60 | 23.41 | 23.59 | 4,406,498 | +0.06(+0.26%) |
Jan 23, 2007 | 23.51 | 23.60 | 23.38 | 23.53 | 3,890,889 | -0.07(-0.30%) |
Jan 22, 2007 | 23.73 | 23.82 | 23.36 | 23.60 | 5,274,773 | -0.12(-0.49%) |
Jan 19, 2007 | 23.61 | 23.71 | 23.50 | 23.71 | 3,798,705 | +0.13(+0.56%) |
Jan 18, 2007 | 23.59 | 23.70 | 23.49 | 23.58 | 3,820,975 | -0.02(-0.11%) |
Jan 17, 2007 | 23.63 | 23.75 | 23.49 | 23.61 | 7,442,361 | -0.11(-0.46%) |
Jan 16, 2007 | 24.03 | 24.13 | 23.68 | 23.72 | 4,207,471 | +0.01(+0.03%) |
Jan 12, 2007 | 23.51 | 23.77 | 23.40 | 23.71 | 4,847,119 | +0.19(+0.81%) |
Jan 11, 2007 | 23.43 | 23.57 | 23.36 | 23.52 | 4,051,858 | +0.09(+0.39%) |
Jan 10, 2007 | 23.25 | 23.49 | 23.20 | 23.43 | 4,448,220 | +0.13(+0.55%) |
Jan 09, 2007 | 23.43 | 23.52 | 23.21 | 23.30 | 5,845,072 | -0.01(-0.05%) |
Jan 08, 2007 | 23.18 | 23.36 | 23.11 | 23.31 | 5,708,065 | +0.09(+0.38%) |
Jan 05, 2007 | 23.32 | 23.38 | 23.18 | 23.22 | 5,101,400 | -0.11(-0.46%) |
Jan 04, 2007 | 23.22 | 23.40 | 23.06 | 23.33 | 4,264,134 | +0.03(+0.12%) |
Jan 03, 2007 | 23.39 | 23.46 | 23.21 | 23.30 | 4,520,952 | +0.16(+0.67%) |
Dec 29, 2006 | 23.31 | 23.37 | 23.11 | 23.14 | 3,304,803 | -0.17(-0.72%) |
Dec 28, 2006 | 23.14 | 23.33 | 23.09 | 23.31 | 2,561,976 | +0.24(+1.03%) |
Dec 27, 2006 | 23.15 | 23.17 | 22.97 | 23.07 | 3,226,714 | +0.01(+0.06%) |
Dec 26, 2006 | 22.93 | 23.10 | 22.89 | 23.06 | 2,710,823 | +0.15(+0.63%) |
Dec 22, 2006 | 22.89 | 22.99 | 22.76 | 22.91 | 3,613,773 | -0.04(-0.15%) |
Dec 21, 2006 | 23.11 | 23.19 | 22.85 | 22.95 | 5,472,390 | -0.17(-0.74%) |
Dec 20, 2006 | 23.12 | 23.21 | 23.08 | 23.12 | 5,623,775 | +0.03(+0.12%) |
Dec 19, 2006 | 23.09 | 23.16 | 23.00 | 23.09 | 5,810,116 | -0.04(-0.15%) |
Dec 18, 2006 | 23.09 | 23.20 | 23.06 | 23.12 | 3,543,860 | -0.05(-0.21%) |
Dec 15, 2006 | 23.22 | 23.28 | 23.16 | 23.17 | 6,282,029 | -0.13(-0.56%) |
Dec 14, 2006 | 23.33 | 23.42 | 23.23 | 23.31 | 4,396,631 | +0.05(+0.21%) |
Dec 13, 2006 | 23.40 | 23.46 | 23.12 | 23.26 | 3,549,780 | -0.05(-0.20%) |
Dec 12, 2006 | 23.40 | 23.41 | 23.24 | 23.30 | 4,458,087 | -0.07(-0.30%) |
Dec 11, 2006 | 23.29 | 23.38 | 23.22 | 23.37 | 2,972,434 | +0.10(+0.44%) |
Dec 08, 2006 | 23.29 | 23.31 | 23.07 | 23.27 | 2,535,477 | -0.01(-0.05%) |
Dec 07, 2006 | 23.31 | 23.46 | 23.25 | 23.28 | 2,363,231 | -0.08(-0.35%) |
Dec 06, 2006 | 23.27 | 23.38 | 23.24 | 23.36 | 3,719,207 | +0.10(+0.43%) |
Dec 05, 2006 | 23.51 | 23.58 | 23.24 | 23.26 | 4,489,660 | -0.23(-1.00%) |
Dec 04, 2006 | 23.23 | 23.50 | 23.23 | 23.50 | 3,914,569 | +0.31(+1.35%) |
Dec 01, 2006 | 23.01 | 23.20 | 22.93 | 23.18 | 4,480,358 | +0.11(+0.48%) |
Nov 30, 2006 | 23.18 | 23.22 | 23.00 | 23.07 | 4,408,189 | -0.03(-0.14%) |
Nov 29, 2006 | 23.06 | 23.13 | 22.88 | 23.11 | 3,532,020 | +0.02(+0.09%) |
Nov 28, 2006 | 23.26 | 23.26 | 22.88 | 23.09 | 4,429,050 | +0.02(+0.11%) |
Nov 27, 2006 | 23.28 | 23.31 | 22.96 | 23.06 | 6,036,488 | -0.34(-1.46%) |
Nov 24, 2006 | 23.52 | 23.60 | 23.23 | 23.40 | 2,756,210 | -0.27(-1.15%) |
Nov 22, 2006 | 23.50 | 23.70 | 23.44 | 23.67 | 4,545,478 | -0.03(-0.13%) |
Nov 21, 2006 | 23.36 | 23.80 | 23.36 | 23.71 | 8,024,500 | +0.30(+1.29%) |
Nov 20, 2006 | 23.70 | 23.74 | 23.20 | 23.40 | 8,156,433 | -0.01(-0.05%) |
Nov 17, 2006 | 23.22 | 23.42 | 23.16 | 23.42 | 5,406,142 | +0.13(+0.55%) |
Nov 16, 2006 | 22.90 | 23.34 | 22.86 | 23.29 | 5,565,984 | +0.47(+2.07%) |
Nov 15, 2006 | 22.89 | 22.97 | 22.73 | 22.82 | 7,322,550 | -0.15(-0.63%) |
Nov 14, 2006 | 23.06 | 23.10 | 22.81 | 22.96 | 5,960,936 | -0.05(-0.22%) |
Nov 13, 2006 | 23.10 | 23.14 | 22.94 | 23.01 | 3,947,270 | -0.13(-0.57%) |
Nov 10, 2006 | 23.14 | 23.18 | 22.99 | 23.14 | 3,051,931 | +0.07(+0.29%) |
Nov 09, 2006 | 23.13 | 23.13 | 22.89 | 23.07 | 3,956,009 | +0.02(+0.08%) |
Nov 08, 2006 | 23.06 | 23.08 | 22.93 | 23.06 | 7,199,075 | +0.00(+0.00%) |
Nov 07, 2006 | 22.77 | 23.06 | 22.72 | 23.06 | 6,260,604 | +0.33(+1.47%) |
Nov 06, 2006 | 22.63 | 22.77 | 22.60 | 22.72 | 4,805,679 | +0.14(+0.61%) |
Nov 03, 2006 | 22.59 | 22.69 | 22.46 | 22.59 | 4,208,035 | +0.04(+0.17%) |
Nov 02, 2006 | 22.67 | 22.73 | 22.46 | 22.55 | 4,699,682 | -0.16(-0.70%) |