Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.10 | 29.40 | 28.95 | 29.40 | 17,532 | +1.20(+4.26%) |
Jan 30, 2007 | 28.50 | 28.65 | 28.20 | 28.20 | 2,518 | -0.15(-0.53%) |
Jan 29, 2007 | 28.95 | 29.10 | 28.20 | 28.35 | 14,562 | +0.15(+0.53%) |
Jan 26, 2007 | 28.65 | 29.40 | 28.20 | 28.20 | 2,156 | -0.90(-3.09%) |
Jan 25, 2007 | 29.25 | 29.55 | 28.35 | 29.10 | 5,185 | +0.15(+0.52%) |
Jan 24, 2007 | 29.40 | 29.40 | 28.80 | 28.95 | 3,400 | +0.00(+0.00%) |
Jan 23, 2007 | 28.50 | 29.55 | 28.50 | 28.95 | 11,450 | +0.45(+1.58%) |
Jan 22, 2007 | 27.75 | 28.80 | 27.75 | 28.50 | 10,988 | +1.50(+5.56%) |
Jan 19, 2007 | 26.55 | 27.60 | 26.55 | 27.00 | 2,083 | +0.30(+1.12%) |
Jan 18, 2007 | 27.30 | 27.60 | 26.40 | 26.70 | 3,022 | -0.90(-3.26%) |
Jan 17, 2007 | 28.20 | 28.20 | 27.45 | 27.60 | 2,627 | -0.15(-0.54%) |
Jan 16, 2007 | 27.90 | 28.35 | 27.45 | 27.75 | 3,755 | -0.30(-1.06%) |
Jan 12, 2007 | 27.90 | 28.20 | 27.90 | 28.05 | 3,320 | +0.15(+0.53%) |
Jan 11, 2007 | 28.20 | 28.20 | 27.45 | 27.90 | 4,609 | +0.00(+0.00%) |
Jan 10, 2007 | 25.50 | 27.90 | 25.50 | 27.90 | 6,247 | +0.60(+2.20%) |
Jan 09, 2007 | 26.55 | 27.45 | 26.55 | 27.30 | 4,319 | +1.35(+5.20%) |
Jan 08, 2007 | 25.80 | 26.25 | 25.80 | 25.95 | 2,766 | -0.60(-2.26%) |
Jan 05, 2007 | 26.70 | 26.70 | 26.25 | 26.55 | 2,730 | +0.15(+0.56%) |
Jan 04, 2007 | 26.70 | 26.70 | 25.95 | 26.40 | 10,765 | -0.60(-2.22%) |
Jan 03, 2007 | 25.95 | 27.00 | 25.65 | 27.00 | 25,433 | +1.35(+5.26%) |
Dec 29, 2006 | 25.65 | 26.40 | 25.50 | 25.65 | 7,065 | -0.30(-1.16%) |
Dec 28, 2006 | 26.70 | 27.30 | 25.65 | 25.95 | 12,772 | -1.05(-3.89%) |
Dec 27, 2006 | 27.00 | 27.60 | 26.70 | 27.00 | 2,353 | -0.30(-1.10%) |
Dec 26, 2006 | 28.05 | 28.05 | 27.00 | 27.30 | 9,428 | -0.90(-3.19%) |
Dec 22, 2006 | 28.20 | 28.35 | 27.60 | 28.20 | 18,484 | +0.45(+1.62%) |
Dec 21, 2006 | 28.35 | 29.25 | 27.15 | 27.75 | 21,481 | +1.50(+5.71%) |
Dec 20, 2006 | 26.85 | 27.30 | 26.10 | 26.25 | 12,620 | -0.60(-2.23%) |
Dec 19, 2006 | 26.25 | 27.60 | 26.25 | 26.85 | 8,895 | -0.30(-1.10%) |
Dec 18, 2006 | 27.00 | 27.75 | 26.70 | 27.15 | 9,830 | +0.60(+2.26%) |
Dec 15, 2006 | 27.45 | 27.45 | 25.05 | 26.55 | 9,369 | -0.45(-1.67%) |
Dec 14, 2006 | 27.15 | 27.60 | 27.00 | 27.00 | 2,116 | -0.30(-1.10%) |
Dec 13, 2006 | 27.15 | 27.75 | 27.00 | 27.30 | 3,604 | -0.15(-0.55%) |
Dec 12, 2006 | 28.05 | 28.20 | 27.15 | 27.45 | 2,457 | -0.30(-1.08%) |
Dec 11, 2006 | 27.90 | 27.90 | 27.00 | 27.75 | 4,270 | -0.15(-0.54%) |
Dec 08, 2006 | 27.75 | 28.05 | 27.00 | 27.90 | 5,748 | -0.15(-0.53%) |
Dec 07, 2006 | 28.20 | 28.35 | 27.75 | 28.05 | 4,986 | +0.00(+0.00%) |
Dec 06, 2006 | 28.20 | 28.35 | 27.75 | 28.05 | 5,448 | -0.30(-1.06%) |
Dec 05, 2006 | 28.05 | 28.65 | 27.90 | 28.35 | 3,568 | +0.60(+2.16%) |
Dec 04, 2006 | 28.05 | 28.95 | 27.75 | 27.75 | 4,470 | +0.00(+0.00%) |
Dec 01, 2006 | 28.65 | 28.65 | 27.75 | 27.75 | 7,176 | -0.75(-2.63%) |
Nov 30, 2006 | 29.10 | 29.25 | 28.20 | 28.50 | 5,386 | -0.45(-1.55%) |
Nov 29, 2006 | 28.80 | 29.40 | 28.80 | 28.95 | 5,147 | +0.15(+0.52%) |
Nov 28, 2006 | 28.50 | 29.10 | 28.20 | 28.80 | 7,641 | +0.45(+1.59%) |
Nov 27, 2006 | 30.00 | 30.15 | 28.05 | 28.35 | 25,775 | -1.65(-5.50%) |
Nov 24, 2006 | 30.60 | 30.60 | 29.85 | 30.00 | 9,094 | -0.45(-1.48%) |
Nov 22, 2006 | 31.05 | 31.80 | 30.30 | 30.45 | 40,858 | -1.35(-4.25%) |
Nov 21, 2006 | 31.35 | 32.40 | 30.45 | 31.80 | 25,266 | +0.45(+1.44%) |
Nov 20, 2006 | 29.85 | 32.70 | 29.40 | 31.35 | 39,801 | +0.60(+1.95%) |
Nov 17, 2006 | 29.40 | 30.75 | 29.40 | 30.75 | 8,643 | +1.05(+3.54%) |
Nov 16, 2006 | 30.75 | 30.90 | 29.40 | 29.70 | 9,350 | -0.60(-1.98%) |
Nov 15, 2006 | 30.90 | 31.35 | 29.40 | 30.30 | 16,295 | -0.75(-2.42%) |
Nov 14, 2006 | 29.55 | 31.50 | 29.10 | 31.05 | 35,263 | +2.25(+7.81%) |
Nov 13, 2006 | 27.75 | 28.80 | 27.75 | 28.80 | 9,533 | +1.80(+6.67%) |
Nov 10, 2006 | 26.55 | 27.30 | 26.40 | 27.00 | 3,838 | +0.30(+1.12%) |
Nov 09, 2006 | 27.15 | 27.60 | 26.55 | 26.70 | 4,159 | -0.60(-2.20%) |
Nov 08, 2006 | 27.45 | 27.75 | 26.55 | 27.30 | 7,324 | +0.00(+0.00%) |
Nov 07, 2006 | 26.85 | 28.50 | 26.85 | 27.30 | 21,116 | -2.70(-9.00%) |
Nov 06, 2006 | 27.90 | 30.15 | 27.57 | 30.00 | 21,958 | +2.40(+8.70%) |
Nov 03, 2006 | 26.55 | 28.50 | 26.55 | 27.60 | 10,022 | +0.75(+2.79%) |
Nov 02, 2006 | 26.70 | 27.00 | 26.40 | 26.85 | 5,701 | +0.75(+2.87%) |