Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.66 | 29.00 | 28.45 | 28.97 | 1,126,622 | +0.35(+1.22%) |
Jan 30, 2007 | 28.46 | 28.71 | 28.32 | 28.62 | 1,358,941 | +0.33(+1.17%) |
Jan 29, 2007 | 28.71 | 28.75 | 28.24 | 28.29 | 1,721,844 | -0.42(-1.48%) |
Jan 26, 2007 | 28.48 | 28.76 | 28.27 | 28.71 | 2,608,847 | +0.39(+1.38%) |
Jan 25, 2007 | 25.89 | 29.42 | 25.89 | 28.32 | 7,246,746 | +1.23(+4.55%) |
Jan 24, 2007 | 26.86 | 27.13 | 26.72 | 27.09 | 1,003,339 | +0.24(+0.89%) |
Jan 23, 2007 | 26.53 | 27.04 | 26.53 | 26.85 | 923,270 | +0.31(+1.15%) |
Jan 22, 2007 | 26.79 | 26.81 | 26.44 | 26.55 | 1,222,705 | -0.16(-0.60%) |
Jan 19, 2007 | 26.23 | 26.77 | 26.02 | 26.71 | 1,573,951 | +0.48(+1.85%) |
Jan 18, 2007 | 26.05 | 26.27 | 25.79 | 26.23 | 1,497,296 | +0.26(+1.01%) |
Jan 17, 2007 | 25.78 | 26.04 | 25.64 | 25.96 | 983,439 | +0.19(+0.72%) |
Jan 16, 2007 | 26.00 | 26.06 | 25.58 | 25.78 | 1,163,949 | -0.14(-0.56%) |
Jan 12, 2007 | 25.83 | 26.00 | 25.76 | 25.92 | 701,901 | +0.03(+0.10%) |
Jan 11, 2007 | 25.81 | 25.91 | 25.63 | 25.89 | 961,067 | +0.21(+0.83%) |
Jan 10, 2007 | 25.49 | 25.77 | 25.48 | 25.68 | 709,791 | +0.16(+0.63%) |
Jan 09, 2007 | 25.49 | 25.63 | 25.20 | 25.52 | 1,731,499 | +0.03(+0.10%) |
Jan 08, 2007 | 25.99 | 25.99 | 25.32 | 25.49 | 2,863,774 | -1.10(-4.12%) |
Jan 05, 2007 | 26.82 | 26.92 | 26.52 | 26.59 | 1,008,402 | -0.37(-1.35%) |
Jan 04, 2007 | 27.09 | 27.16 | 26.75 | 26.96 | 678,352 | -0.15(-0.56%) |
Jan 03, 2007 | 27.17 | 27.41 | 26.90 | 27.11 | 1,161,594 | +0.02(+0.06%) |
Dec 29, 2006 | 27.04 | 27.29 | 27.02 | 27.09 | 523,041 | -0.05(-0.19%) |
Dec 28, 2006 | 27.26 | 27.38 | 27.13 | 27.14 | 478,296 | -0.24(-0.87%) |
Dec 27, 2006 | 27.00 | 27.42 | 26.95 | 27.38 | 816,000 | +0.47(+1.74%) |
Dec 26, 2006 | 26.77 | 26.96 | 26.77 | 26.91 | 369,731 | +0.09(+0.32%) |
Dec 22, 2006 | 26.79 | 27.04 | 26.73 | 26.83 | 357,839 | -0.04(-0.16%) |
Dec 21, 2006 | 27.18 | 27.23 | 26.79 | 26.87 | 637,728 | -0.15(-0.57%) |
Dec 20, 2006 | 26.87 | 27.22 | 26.87 | 27.02 | 664,457 | +0.10(+0.38%) |
Dec 19, 2006 | 27.02 | 27.12 | 26.75 | 26.92 | 711,086 | -0.20(-0.72%) |
Dec 18, 2006 | 27.39 | 27.56 | 27.07 | 27.12 | 605,583 | -0.31(-1.11%) |
Dec 15, 2006 | 27.55 | 27.77 | 27.28 | 27.42 | 1,080,818 | -0.06(-0.22%) |
Dec 14, 2006 | 27.46 | 27.66 | 27.26 | 27.48 | 854,740 | +0.10(+0.37%) |
Dec 13, 2006 | 27.36 | 27.57 | 27.20 | 27.38 | 803,401 | +0.01(+0.03%) |
Dec 12, 2006 | 27.57 | 27.72 | 27.26 | 27.37 | 693,659 | -0.32(-1.17%) |
Dec 11, 2006 | 27.55 | 27.92 | 27.47 | 27.69 | 1,013,819 | +0.05(+0.18%) |
Dec 08, 2006 | 27.64 | 27.78 | 27.39 | 27.64 | 855,564 | +0.01(+0.03%) |
Dec 07, 2006 | 27.60 | 27.84 | 27.44 | 27.64 | 704,256 | +0.03(+0.12%) |
Dec 06, 2006 | 27.53 | 27.80 | 27.35 | 27.60 | 888,534 | +0.02(+0.06%) |
Dec 05, 2006 | 27.56 | 27.65 | 27.33 | 27.58 | 722,979 | +0.14(+0.50%) |
Dec 04, 2006 | 26.80 | 27.71 | 26.80 | 27.45 | 1,336,569 | +0.57(+2.12%) |
Dec 01, 2006 | 26.89 | 27.52 | 26.54 | 26.88 | 1,215,641 | -0.61(-2.22%) |
Nov 30, 2006 | 27.30 | 27.64 | 27.25 | 27.49 | 592,748 | +0.13(+0.47%) |
Nov 29, 2006 | 27.44 | 27.64 | 27.18 | 27.36 | 700,606 | -0.03(-0.09%) |
Nov 28, 2006 | 27.09 | 27.59 | 27.06 | 27.39 | 862,276 | +0.13(+0.47%) |
Nov 27, 2006 | 27.62 | 27.67 | 27.23 | 27.26 | 699,311 | -0.55(-1.98%) |
Nov 24, 2006 | 27.88 | 27.97 | 27.69 | 27.81 | 293,783 | -0.28(-1.00%) |
Nov 22, 2006 | 27.74 | 28.11 | 27.61 | 28.09 | 770,667 | +0.00(+0.00%) |
Nov 21, 2006 | 27.70 | 28.26 | 27.70 | 28.09 | 1,136,749 | +0.39(+1.41%) |
Nov 20, 2006 | 27.59 | 27.97 | 27.45 | 27.70 | 951,647 | -0.03(-0.09%) |
Nov 17, 2006 | 27.45 | 27.84 | 27.36 | 27.73 | 950,705 | +0.16(+0.59%) |
Nov 16, 2006 | 27.38 | 27.66 | 27.26 | 27.57 | 950,705 | +0.45(+1.66%) |
Nov 15, 2006 | 26.45 | 27.23 | 26.41 | 27.12 | 820,593 | +0.62(+2.34%) |
Nov 14, 2006 | 26.74 | 26.88 | 26.22 | 26.50 | 853,091 | -0.25(-0.92%) |
Nov 13, 2006 | 26.57 | 26.96 | 26.57 | 26.74 | 692,717 | +0.25(+0.93%) |
Nov 10, 2006 | 26.11 | 26.59 | 25.96 | 26.50 | 1,046,082 | +0.22(+0.84%) |
Nov 09, 2006 | 26.47 | 26.77 | 26.27 | 26.28 | 1,120,853 | -0.10(-0.39%) |
Nov 08, 2006 | 26.62 | 26.73 | 26.31 | 26.38 | 1,174,546 | -0.20(-0.77%) |
Nov 07, 2006 | 26.71 | 26.96 | 26.50 | 26.58 | 897,836 | -0.41(-1.51%) |
Nov 06, 2006 | 26.24 | 27.14 | 26.24 | 26.99 | 1,053,382 | +0.91(+3.48%) |
Nov 03, 2006 | 26.34 | 26.38 | 26.00 | 26.08 | 836,960 | -0.25(-0.97%) |
Nov 02, 2006 | 26.33 | 26.57 | 26.30 | 26.34 | 1,046,200 | -0.09(-0.35%) |