Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.30 | 27.58 | 27.08 | 27.29 | 1,301,490 | -0.01(-0.04%) |
Jan 30, 2007 | 26.48 | 27.30 | 26.36 | 27.30 | 2,296,283 | +0.79(+2.99%) |
Jan 29, 2007 | 25.59 | 26.54 | 25.38 | 26.51 | 1,616,284 | +0.83(+3.22%) |
Jan 26, 2007 | 25.81 | 25.83 | 25.41 | 25.68 | 880,907 | -0.21(-0.80%) |
Jan 25, 2007 | 25.79 | 26.39 | 25.50 | 25.89 | 3,983,953 | +0.35(+1.38%) |
Jan 24, 2007 | 25.21 | 25.65 | 25.19 | 25.54 | 2,745,568 | +0.38(+1.51%) |
Jan 23, 2007 | 24.57 | 25.20 | 24.51 | 25.15 | 757,087 | +0.63(+2.55%) |
Jan 22, 2007 | 24.39 | 24.55 | 24.15 | 24.53 | 499,327 | +0.07(+0.29%) |
Jan 19, 2007 | 24.19 | 24.54 | 24.19 | 24.46 | 424,815 | +0.21(+0.87%) |
Jan 18, 2007 | 24.33 | 24.44 | 24.20 | 24.25 | 501,351 | -0.04(-0.18%) |
Jan 17, 2007 | 24.02 | 24.33 | 23.92 | 24.29 | 567,769 | +0.27(+1.11%) |
Jan 16, 2007 | 23.97 | 24.15 | 23.89 | 24.02 | 455,724 | -0.13(-0.52%) |
Jan 12, 2007 | 23.49 | 24.15 | 23.49 | 24.15 | 614,868 | +0.61(+2.59%) |
Jan 11, 2007 | 23.21 | 23.59 | 23.19 | 23.54 | 577,704 | +0.30(+1.29%) |
Jan 10, 2007 | 23.08 | 23.32 | 22.98 | 23.24 | 634,187 | -0.02(-0.07%) |
Jan 09, 2007 | 23.39 | 23.42 | 23.06 | 23.26 | 736,297 | -0.15(-0.63%) |
Jan 08, 2007 | 23.14 | 23.55 | 22.98 | 23.40 | 624,619 | +0.29(+1.27%) |
Jan 05, 2007 | 23.21 | 23.29 | 22.94 | 23.11 | 872,260 | -0.21(-0.91%) |
Jan 04, 2007 | 23.32 | 23.40 | 23.13 | 23.32 | 1,131,123 | -0.01(-0.05%) |
Jan 03, 2007 | 23.65 | 23.98 | 23.23 | 23.33 | 1,008,039 | -0.38(-1.58%) |
Dec 29, 2006 | 23.75 | 23.87 | 23.68 | 23.71 | 299,707 | -0.05(-0.23%) |
Dec 28, 2006 | 23.95 | 23.95 | 23.68 | 23.76 | 579,176 | -0.16(-0.68%) |
Dec 27, 2006 | 23.75 | 24.08 | 23.72 | 23.93 | 445,605 | +0.01(+0.05%) |
Dec 26, 2006 | 23.84 | 24.18 | 23.84 | 23.92 | 595,918 | +0.08(+0.32%) |
Dec 22, 2006 | 23.64 | 23.86 | 23.53 | 23.84 | 509,631 | +0.17(+0.71%) |
Dec 21, 2006 | 23.90 | 24.05 | 23.48 | 23.67 | 951,372 | -0.29(-1.22%) |
Dec 20, 2006 | 24.31 | 24.50 | 23.81 | 23.96 | 1,083,287 | -0.27(-1.12%) |
Dec 19, 2006 | 24.30 | 24.52 | 24.17 | 24.24 | 775,117 | -0.18(-0.76%) |
Dec 18, 2006 | 24.55 | 24.77 | 24.26 | 24.42 | 811,913 | -0.12(-0.51%) |
Dec 15, 2006 | 24.71 | 25.00 | 24.41 | 24.55 | 1,748,567 | -0.19(-0.77%) |
Dec 14, 2006 | 24.83 | 24.90 | 24.67 | 24.74 | 1,069,673 | -0.14(-0.57%) |
Dec 13, 2006 | 24.86 | 25.00 | 24.48 | 24.88 | 1,309,034 | +0.14(+0.57%) |
Dec 12, 2006 | 24.15 | 24.82 | 24.15 | 24.74 | 1,789,779 | +0.54(+2.22%) |
Dec 11, 2006 | 23.90 | 24.28 | 23.90 | 24.20 | 606,589 | +0.29(+1.23%) |
Dec 08, 2006 | 23.97 | 24.19 | 23.77 | 23.90 | 456,644 | -0.10(-0.41%) |
Dec 07, 2006 | 23.73 | 24.16 | 23.62 | 24.00 | 597,206 | +0.18(+0.78%) |
Dec 06, 2006 | 23.26 | 24.09 | 23.25 | 23.82 | 1,165,895 | +0.56(+2.41%) |
Dec 05, 2006 | 22.79 | 23.30 | 22.61 | 23.26 | 1,244,272 | +0.60(+2.66%) |
Dec 04, 2006 | 22.77 | 22.88 | 22.49 | 22.65 | 461,059 | -0.19(-0.83%) |
Dec 01, 2006 | 22.78 | 22.92 | 22.67 | 22.84 | 372,564 | +0.08(+0.36%) |
Nov 30, 2006 | 22.64 | 22.86 | 22.58 | 22.76 | 257,023 | +0.18(+0.79%) |
Nov 29, 2006 | 22.56 | 22.73 | 22.48 | 22.58 | 539,436 | +0.03(+0.12%) |
Nov 28, 2006 | 22.83 | 22.83 | 22.39 | 22.56 | 732,617 | -0.51(-2.19%) |
Nov 27, 2006 | 23.03 | 23.25 | 23.02 | 23.06 | 447,261 | -0.02(-0.09%) |
Nov 24, 2006 | 22.74 | 23.25 | 22.74 | 23.08 | 295,843 | +0.34(+1.48%) |
Nov 22, 2006 | 22.61 | 22.75 | 22.45 | 22.75 | 414,696 | +0.14(+0.63%) |
Nov 21, 2006 | 22.62 | 22.74 | 22.46 | 22.61 | 567,769 | -0.02(-0.07%) |
Nov 20, 2006 | 22.56 | 22.84 | 22.51 | 22.62 | 758,007 | -0.12(-0.53%) |
Nov 17, 2006 | 22.69 | 22.90 | 22.48 | 22.74 | 537,228 | -0.03(-0.12%) |
Nov 16, 2006 | 22.83 | 23.10 | 22.72 | 22.77 | 617,260 | -0.09(-0.38%) |
Nov 15, 2006 | 22.52 | 22.89 | 22.49 | 22.86 | 602,726 | +0.33(+1.47%) |
Nov 14, 2006 | 22.52 | 22.69 | 22.35 | 22.52 | 567,033 | -0.02(-0.10%) |
Nov 13, 2006 | 22.39 | 22.64 | 22.38 | 22.55 | 273,213 | +0.11(+0.48%) |
Nov 10, 2006 | 22.48 | 22.67 | 22.43 | 22.44 | 674,847 | -0.07(-0.29%) |
Nov 09, 2006 | 22.40 | 22.63 | 22.26 | 22.50 | 413,408 | +0.12(+0.53%) |
Nov 08, 2006 | 22.16 | 22.42 | 22.00 | 22.38 | 434,198 | +0.19(+0.86%) |
Nov 07, 2006 | 21.96 | 22.33 | 21.95 | 22.19 | 491,784 | +0.18(+0.81%) |
Nov 06, 2006 | 22.39 | 22.39 | 21.92 | 22.01 | 778,981 | -0.33(-1.48%) |
Nov 03, 2006 | 22.15 | 22.45 | 22.09 | 22.34 | 429,414 | +0.20(+0.88%) |
Nov 02, 2006 | 22.28 | 22.39 | 21.93 | 22.15 | 865,452 | +0.09(+0.42%) |