Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.80 | 26.80 | 26.05 | 26.60 | 1,636,657 | -0.40(-1.48%) |
Jan 30, 2007 | 26.37 | 27.10 | 26.29 | 27.00 | 1,437,933 | +0.81(+3.09%) |
Jan 29, 2007 | 26.38 | 26.48 | 26.08 | 26.19 | 712,628 | -0.15(-0.57%) |
Jan 26, 2007 | 26.47 | 26.64 | 26.11 | 26.34 | 608,280 | -0.17(-0.64%) |
Jan 25, 2007 | 26.86 | 26.86 | 26.39 | 26.51 | 926,179 | -0.24(-0.90%) |
Jan 24, 2007 | 26.04 | 26.85 | 26.04 | 26.75 | 787,696 | +0.61(+2.33%) |
Jan 23, 2007 | 26.19 | 26.30 | 26.01 | 26.14 | 1,281,276 | -0.12(-0.46%) |
Jan 22, 2007 | 26.46 | 26.60 | 26.09 | 26.26 | 1,091,930 | -0.13(-0.49%) |
Jan 19, 2007 | 26.49 | 26.58 | 26.05 | 26.39 | 866,882 | -0.16(-0.60%) |
Jan 18, 2007 | 27.36 | 27.37 | 26.44 | 26.55 | 887,466 | -0.90(-3.28%) |
Jan 17, 2007 | 27.14 | 27.49 | 27.05 | 27.45 | 847,920 | +0.31(+1.14%) |
Jan 16, 2007 | 26.95 | 27.37 | 26.81 | 27.14 | 1,418,120 | +0.17(+0.63%) |
Jan 12, 2007 | 27.00 | 27.03 | 26.73 | 26.97 | 854,702 | +0.02(+0.07%) |
Jan 11, 2007 | 26.91 | 27.03 | 26.86 | 26.95 | 1,118,189 | +0.04(+0.15%) |
Jan 10, 2007 | 26.43 | 26.93 | 26.18 | 26.91 | 841,454 | +0.28(+1.05%) |
Jan 09, 2007 | 26.75 | 26.90 | 26.17 | 26.63 | 1,354,540 | -0.16(-0.60%) |
Jan 08, 2007 | 26.39 | 26.95 | 26.39 | 26.79 | 1,086,785 | +0.25(+0.94%) |
Jan 05, 2007 | 26.78 | 26.78 | 26.16 | 26.54 | 1,301,441 | -0.36(-1.34%) |
Jan 04, 2007 | 26.46 | 26.96 | 26.08 | 26.90 | 1,299,010 | +0.41(+1.55%) |
Jan 03, 2007 | 26.70 | 27.13 | 26.25 | 26.49 | 1,480,964 | -0.24(-0.90%) |
Dec 29, 2006 | 26.66 | 27.02 | 26.58 | 26.73 | 887,522 | +0.15(+0.56%) |
Dec 28, 2006 | 26.76 | 26.81 | 26.55 | 26.58 | 737,422 | -0.18(-0.67%) |
Dec 27, 2006 | 26.62 | 26.97 | 26.59 | 26.76 | 893,977 | +0.07(+0.26%) |
Dec 26, 2006 | 26.39 | 26.76 | 26.38 | 26.69 | 759,488 | +0.21(+0.79%) |
Dec 22, 2006 | 26.80 | 26.86 | 26.39 | 26.48 | 720,267 | -0.26(-0.97%) |
Dec 21, 2006 | 26.80 | 27.03 | 26.59 | 26.74 | 974,400 | -0.12(-0.45%) |
Dec 20, 2006 | 26.50 | 27.16 | 26.41 | 26.86 | 1,287,420 | +0.33(+1.24%) |
Dec 19, 2006 | 26.00 | 26.56 | 25.93 | 26.53 | 1,288,433 | +0.29(+1.11%) |
Dec 18, 2006 | 26.66 | 26.81 | 26.17 | 26.24 | 1,113,220 | -0.46(-1.72%) |
Dec 15, 2006 | 26.75 | 26.92 | 26.64 | 26.70 | 1,122,510 | -0.03(-0.11%) |
Dec 14, 2006 | 26.75 | 27.14 | 26.65 | 26.73 | 1,657,409 | -0.11(-0.41%) |
Dec 13, 2006 | 26.51 | 26.94 | 26.51 | 26.84 | 1,723,784 | +0.33(+1.24%) |
Dec 12, 2006 | 26.51 | 26.73 | 26.20 | 26.51 | 1,286,370 | -0.14(-0.53%) |
Dec 11, 2006 | 26.16 | 26.75 | 26.16 | 26.65 | 1,320,972 | +0.37(+1.41%) |
Dec 08, 2006 | 26.09 | 26.50 | 25.90 | 26.28 | 1,430,766 | +0.07(+0.27%) |
Dec 07, 2006 | 26.49 | 26.58 | 26.02 | 26.21 | 1,146,056 | +0.04(+0.15%) |
Dec 06, 2006 | 25.97 | 26.44 | 25.92 | 26.17 | 2,225,881 | +0.08(+0.31%) |
Dec 05, 2006 | 25.65 | 26.14 | 25.65 | 26.09 | 1,325,396 | +0.10(+0.38%) |
Dec 04, 2006 | 25.36 | 26.00 | 25.36 | 25.99 | 2,155,611 | +0.52(+2.04%) |
Dec 01, 2006 | 25.44 | 25.77 | 25.01 | 25.47 | 3,722,465 | -0.08(-0.31%) |
Nov 30, 2006 | 25.45 | 26.00 | 24.74 | 25.55 | 9,160,900 | +2.31(+9.94%) |
Nov 29, 2006 | 22.35 | 23.24 | 22.35 | 23.24 | 2,772,785 | +1.12(+5.06%) |
Nov 28, 2006 | 22.16 | 22.20 | 21.84 | 22.12 | 1,476,189 | -0.08(-0.36%) |
Nov 27, 2006 | 22.53 | 22.67 | 22.19 | 22.20 | 1,031,323 | -0.38(-1.68%) |
Nov 24, 2006 | 22.60 | 22.70 | 22.53 | 22.58 | 323,953 | -0.18(-0.79%) |
Nov 22, 2006 | 22.91 | 22.95 | 22.63 | 22.76 | 1,192,468 | -0.20(-0.87%) |
Nov 21, 2006 | 22.92 | 22.99 | 22.81 | 22.96 | 493,086 | -0.03(-0.13%) |
Nov 20, 2006 | 22.87 | 23.18 | 22.68 | 22.99 | 624,001 | +0.21(+0.92%) |
Nov 17, 2006 | 22.96 | 22.97 | 22.70 | 22.78 | 733,745 | -0.20(-0.87%) |
Nov 16, 2006 | 23.12 | 23.17 | 22.79 | 22.98 | 697,932 | -0.03(-0.13%) |
Nov 15, 2006 | 22.93 | 23.11 | 22.77 | 23.01 | 1,131,787 | +0.01(+0.04%) |
Nov 14, 2006 | 22.72 | 23.00 | 22.61 | 23.00 | 896,933 | +0.20(+0.88%) |
Nov 13, 2006 | 22.65 | 22.87 | 22.61 | 22.80 | 743,986 | +0.05(+0.22%) |
Nov 10, 2006 | 22.36 | 22.75 | 22.36 | 22.75 | 716,042 | +0.33(+1.47%) |
Nov 09, 2006 | 22.37 | 22.45 | 22.30 | 22.42 | 926,643 | +0.16(+0.72%) |
Nov 08, 2006 | 22.32 | 22.36 | 22.10 | 22.26 | 1,164,075 | -0.18(-0.80%) |
Nov 07, 2006 | 22.28 | 22.59 | 22.27 | 22.44 | 1,301,231 | +0.00(+0.00%) |
Nov 06, 2006 | 22.43 | 22.49 | 22.15 | 22.44 | 660,456 | +0.13(+0.58%) |
Nov 03, 2006 | 22.61 | 22.61 | 22.10 | 22.31 | 917,730 | -0.17(-0.76%) |
Nov 02, 2006 | 22.08 | 22.50 | 22.01 | 22.48 | 582,560 | +0.34(+1.54%) |