Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.59 | 27.62 | 27.26 | 27.41 | 1,178,551 | -0.15(-0.56%) |
Jan 30, 2007 | 27.51 | 27.65 | 27.49 | 27.56 | 427,510 | -0.04(-0.13%) |
Jan 29, 2007 | 27.50 | 27.73 | 27.42 | 27.60 | 551,748 | +0.06(+0.22%) |
Jan 26, 2007 | 27.81 | 27.86 | 27.36 | 27.54 | 560,645 | -0.23(-0.82%) |
Jan 25, 2007 | 28.07 | 28.17 | 27.67 | 27.77 | 472,265 | -0.37(-1.31%) |
Jan 24, 2007 | 27.86 | 28.14 | 27.83 | 28.13 | 534,773 | +0.32(+1.17%) |
Jan 23, 2007 | 27.59 | 27.86 | 27.59 | 27.81 | 516,015 | +0.15(+0.55%) |
Jan 22, 2007 | 27.75 | 27.77 | 27.53 | 27.66 | 717,205 | -0.18(-0.64%) |
Jan 19, 2007 | 27.63 | 27.87 | 27.56 | 27.83 | 731,047 | +0.12(+0.42%) |
Jan 18, 2007 | 27.73 | 27.81 | 27.58 | 27.72 | 592,252 | +0.10(+0.38%) |
Jan 17, 2007 | 27.75 | 27.92 | 27.54 | 27.61 | 712,811 | -0.23(-0.84%) |
Jan 16, 2007 | 27.88 | 27.99 | 27.77 | 27.84 | 525,955 | +0.06(+0.20%) |
Jan 12, 2007 | 27.57 | 27.86 | 27.57 | 27.79 | 755,863 | +0.15(+0.53%) |
Jan 11, 2007 | 27.65 | 27.75 | 27.56 | 27.64 | 577,161 | +0.06(+0.22%) |
Jan 10, 2007 | 27.53 | 27.75 | 27.46 | 27.58 | 869,441 | -0.02(-0.09%) |
Jan 09, 2007 | 27.79 | 27.91 | 27.53 | 27.61 | 742,644 | -0.18(-0.66%) |
Jan 08, 2007 | 27.69 | 27.81 | 27.50 | 27.79 | 887,178 | +0.05(+0.18%) |
Jan 05, 2007 | 27.86 | 27.88 | 27.59 | 27.74 | 789,738 | -0.20(-0.70%) |
Jan 04, 2007 | 27.97 | 28.09 | 27.77 | 27.94 | 772,194 | -0.13(-0.48%) |
Jan 03, 2007 | 27.78 | 28.18 | 27.70 | 28.07 | 920,134 | +0.31(+1.13%) |
Dec 29, 2006 | 28.08 | 28.08 | 27.62 | 27.76 | 796,236 | -0.23(-0.83%) |
Dec 28, 2006 | 27.98 | 28.17 | 27.92 | 27.99 | 490,147 | -0.07(-0.24%) |
Dec 27, 2006 | 27.99 | 28.21 | 27.91 | 28.06 | 736,624 | +0.18(+0.66%) |
Dec 26, 2006 | 27.71 | 27.97 | 27.67 | 27.88 | 903,824 | +0.07(+0.24%) |
Dec 22, 2006 | 27.90 | 28.09 | 27.80 | 27.81 | 581,577 | -0.10(-0.37%) |
Dec 21, 2006 | 28.02 | 28.30 | 27.90 | 27.91 | 604,130 | -0.16(-0.57%) |
Dec 20, 2006 | 28.19 | 28.30 | 28.00 | 28.07 | 680,509 | -0.21(-0.76%) |
Dec 19, 2006 | 28.24 | 28.39 | 28.18 | 28.29 | 1,234,727 | +0.09(+0.30%) |
Dec 18, 2006 | 28.73 | 28.73 | 28.16 | 28.20 | 1,043,101 | -0.40(-1.39%) |
Dec 15, 2006 | 28.44 | 28.64 | 28.39 | 28.60 | 1,560,646 | +0.18(+0.65%) |
Dec 14, 2006 | 28.37 | 28.46 | 28.23 | 28.41 | 1,125,006 | +0.11(+0.39%) |
Dec 13, 2006 | 28.30 | 28.45 | 28.24 | 28.30 | 685,172 | -0.02(-0.06%) |
Dec 12, 2006 | 28.13 | 28.32 | 28.13 | 28.32 | 640,104 | +0.12(+0.41%) |
Dec 11, 2006 | 28.17 | 28.33 | 28.05 | 28.21 | 447,324 | +0.16(+0.57%) |
Dec 08, 2006 | 27.88 | 28.10 | 27.86 | 28.05 | 487,835 | +0.09(+0.33%) |
Dec 07, 2006 | 28.09 | 28.09 | 27.85 | 27.96 | 790,134 | -0.04(-0.15%) |
Dec 06, 2006 | 27.70 | 28.19 | 27.70 | 28.00 | 921,580 | +0.20(+0.73%) |
Dec 05, 2006 | 27.50 | 27.86 | 27.48 | 27.80 | 587,135 | +0.26(+0.93%) |
Dec 04, 2006 | 27.53 | 27.62 | 27.33 | 27.54 | 1,112,293 | +0.43(+1.58%) |
Dec 01, 2006 | 26.94 | 27.36 | 26.83 | 27.11 | 1,204,703 | -0.02(-0.07%) |
Nov 30, 2006 | 27.26 | 27.40 | 27.11 | 27.13 | 1,056,886 | -0.18(-0.67%) |
Nov 29, 2006 | 27.17 | 27.45 | 27.16 | 27.31 | 581,316 | +0.13(+0.47%) |
Nov 28, 2006 | 27.09 | 27.40 | 27.08 | 27.18 | 773,955 | +0.01(+0.02%) |
Nov 27, 2006 | 27.52 | 27.61 | 27.13 | 27.18 | 729,050 | -0.44(-1.58%) |
Nov 24, 2006 | 27.64 | 27.71 | 27.58 | 27.61 | 166,282 | -0.10(-0.38%) |
Nov 22, 2006 | 27.61 | 27.84 | 27.61 | 27.72 | 317,276 | -0.01(-0.02%) |
Nov 21, 2006 | 27.82 | 27.82 | 27.66 | 27.72 | 833,986 | -0.04(-0.13%) |
Nov 20, 2006 | 27.59 | 27.81 | 27.52 | 27.76 | 721,979 | -0.05(-0.18%) |
Nov 17, 2006 | 27.92 | 28.03 | 27.79 | 27.81 | 722,085 | -0.20(-0.70%) |
Nov 16, 2006 | 27.72 | 28.11 | 27.72 | 28.00 | 623,706 | +0.24(+0.86%) |
Nov 15, 2006 | 27.90 | 27.91 | 27.75 | 27.77 | 851,581 | -0.09(-0.33%) |
Nov 14, 2006 | 27.88 | 27.97 | 27.79 | 27.86 | 916,011 | -0.02(-0.07%) |
Nov 13, 2006 | 27.73 | 27.92 | 27.72 | 27.88 | 698,095 | +0.14(+0.51%) |
Nov 10, 2006 | 27.67 | 27.79 | 27.63 | 27.73 | 542,989 | +0.04(+0.15%) |
Nov 09, 2006 | 27.88 | 27.88 | 27.51 | 27.69 | 1,200,058 | -0.17(-0.62%) |
Nov 08, 2006 | 27.88 | 28.01 | 27.81 | 27.86 | 477,136 | -0.01(-0.02%) |
Nov 07, 2006 | 27.84 | 27.96 | 27.78 | 27.87 | 769,960 | -0.05(-0.18%) |
Nov 06, 2006 | 27.75 | 27.97 | 27.75 | 27.92 | 631,172 | +0.09(+0.33%) |
Nov 03, 2006 | 27.90 | 27.95 | 27.72 | 27.83 | 729,546 | -0.04(-0.13%) |
Nov 02, 2006 | 27.74 | 28.42 | 27.74 | 27.86 | 1,002,910 | -0.01(-0.04%) |