Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.65 | 27.81 | 27.42 | 27.60 | 1,395,062 | -0.05(-0.18%) |
Jan 30, 2007 | 27.74 | 27.97 | 27.57 | 27.65 | 727,714 | -0.09(-0.32%) |
Jan 29, 2007 | 27.78 | 28.27 | 27.69 | 27.74 | 315,473 | -0.23(-0.82%) |
Jan 26, 2007 | 28.72 | 28.72 | 27.64 | 27.97 | 1,119,098 | -0.24(-0.85%) |
Jan 25, 2007 | 28.77 | 28.77 | 27.87 | 28.21 | 869,607 | -0.58(-2.01%) |
Jan 24, 2007 | 29.19 | 29.35 | 28.03 | 28.79 | 1,206,038 | -0.40(-1.37%) |
Jan 23, 2007 | 28.91 | 29.58 | 28.67 | 29.19 | 1,450,214 | +0.29(+1.00%) |
Jan 22, 2007 | 28.09 | 28.90 | 27.97 | 28.90 | 753,686 | +1.06(+3.80%) |
Jan 19, 2007 | 27.28 | 28.09 | 27.25 | 27.84 | 753,285 | +0.84(+3.10%) |
Jan 18, 2007 | 27.02 | 27.53 | 26.86 | 27.00 | 595,047 | -0.27(-0.99%) |
Jan 17, 2007 | 27.40 | 27.92 | 27.17 | 27.27 | 352,475 | -0.08(-0.29%) |
Jan 16, 2007 | 27.63 | 28.02 | 27.18 | 27.35 | 410,937 | -0.32(-1.15%) |
Jan 12, 2007 | 27.33 | 29.01 | 27.18 | 27.67 | 544,407 | +0.49(+1.80%) |
Jan 11, 2007 | 27.21 | 27.37 | 26.96 | 27.18 | 719,692 | -0.04(-0.15%) |
Jan 10, 2007 | 27.02 | 27.42 | 26.84 | 27.22 | 662,333 | +0.02(+0.07%) |
Jan 09, 2007 | 27.12 | 27.82 | 26.73 | 27.20 | 805,630 | +0.08(+0.29%) |
Jan 08, 2007 | 27.51 | 27.77 | 26.95 | 27.12 | 579,002 | -0.09(-0.33%) |
Jan 05, 2007 | 27.58 | 27.64 | 27.14 | 27.21 | 486,346 | -0.36(-1.30%) |
Jan 04, 2007 | 27.43 | 28.02 | 27.07 | 27.57 | 660,528 | -0.34(-1.21%) |
Jan 03, 2007 | 29.21 | 29.21 | 27.46 | 27.91 | 1,899,458 | -0.88(-3.05%) |
Dec 29, 2006 | 28.52 | 28.93 | 28.32 | 28.79 | 697,932 | +0.32(+1.12%) |
Dec 28, 2006 | 28.41 | 28.74 | 28.32 | 28.47 | 526,156 | -0.65(-2.23%) |
Dec 27, 2006 | 28.52 | 29.13 | 27.93 | 29.12 | 900,894 | +0.40(+1.39%) |
Dec 26, 2006 | 29.07 | 29.32 | 28.52 | 28.72 | 451,048 | -0.15(-0.52%) |
Dec 22, 2006 | 28.42 | 29.77 | 28.13 | 28.87 | 3,694,728 | +2.54(+9.66%) |
Dec 21, 2006 | 26.76 | 26.83 | 26.13 | 26.33 | 1,873,787 | -0.43(-1.60%) |
Dec 20, 2006 | 27.11 | 27.12 | 26.56 | 26.76 | 813,552 | -0.17(-0.63%) |
Dec 19, 2006 | 26.96 | 27.60 | 25.86 | 26.93 | 828,293 | -0.33(-1.21%) |
Dec 18, 2006 | 26.93 | 28.07 | 26.93 | 27.25 | 602,467 | -0.89(-3.15%) |
Dec 15, 2006 | 26.93 | 28.68 | 26.93 | 28.14 | 411,739 | -0.44(-1.54%) |
Dec 14, 2006 | 28.64 | 29.09 | 28.49 | 28.58 | 613,999 | -0.14(-0.49%) |
Dec 13, 2006 | 28.77 | 29.00 | 28.42 | 28.72 | 1,400,777 | -0.06(-0.21%) |
Dec 12, 2006 | 29.50 | 29.59 | 28.73 | 28.78 | 654,311 | -0.86(-2.89%) |
Dec 11, 2006 | 30.45 | 30.50 | 29.51 | 29.64 | 505,499 | -0.98(-3.19%) |
Dec 08, 2006 | 31.01 | 31.09 | 30.42 | 30.61 | 466,290 | -0.31(-1.00%) |
Dec 07, 2006 | 31.41 | 31.41 | 30.72 | 30.92 | 429,589 | -0.39(-1.24%) |
Dec 06, 2006 | 31.41 | 31.88 | 31.25 | 31.31 | 942,108 | -0.10(-0.32%) |
Dec 05, 2006 | 31.67 | 31.88 | 31.29 | 31.41 | 1,313,536 | -0.20(-0.63%) |
Dec 04, 2006 | 31.06 | 31.85 | 30.94 | 31.61 | 3,379,656 | +0.50(+1.60%) |
Dec 01, 2006 | 30.32 | 31.23 | 30.29 | 31.11 | 559,047 | +0.44(+1.43%) |
Nov 30, 2006 | 30.74 | 31.02 | 30.15 | 30.67 | 1,004,982 | +0.02(+0.06%) |
Nov 29, 2006 | 29.34 | 30.77 | 28.92 | 30.65 | 3,393,093 | +1.36(+4.63%) |
Nov 28, 2006 | 28.67 | 29.51 | 28.65 | 29.30 | 1,139,955 | +0.41(+1.42%) |
Nov 27, 2006 | 29.81 | 30.07 | 28.88 | 28.89 | 551,526 | -0.84(-2.82%) |
Nov 24, 2006 | 29.90 | 30.08 | 29.69 | 29.73 | 393,389 | +0.21(+0.71%) |
Nov 22, 2006 | 29.91 | 30.15 | 29.42 | 29.52 | 788,482 | -0.23(-0.77%) |
Nov 21, 2006 | 28.67 | 29.77 | 28.56 | 29.75 | 1,054,519 | +1.08(+3.76%) |
Nov 20, 2006 | 28.94 | 28.98 | 28.25 | 28.67 | 666,344 | +0.20(+0.70%) |
Nov 17, 2006 | 28.23 | 28.55 | 27.92 | 28.47 | 857,975 | +0.24(+0.85%) |
Nov 16, 2006 | 27.87 | 28.43 | 27.83 | 28.23 | 1,564,832 | +0.58(+2.09%) |
Nov 15, 2006 | 25.94 | 27.77 | 25.82 | 27.65 | 1,329,881 | +1.71(+6.57%) |
Nov 14, 2006 | 25.85 | 25.98 | 25.48 | 25.95 | 1,749,142 | +0.86(+3.42%) |
Nov 13, 2006 | 25.45 | 25.45 | 24.94 | 25.09 | 504,596 | -0.37(-1.45%) |
Nov 10, 2006 | 26.13 | 26.13 | 25.42 | 25.46 | 376,943 | -0.46(-1.77%) |
Nov 09, 2006 | 26.25 | 26.62 | 25.84 | 25.92 | 830,298 | -0.32(-1.22%) |
Nov 08, 2006 | 26.14 | 26.33 | 26.09 | 26.24 | 557,844 | +0.11(+0.42%) |
Nov 07, 2006 | 26.33 | 26.39 | 25.97 | 26.13 | 877,830 | -0.20(-0.76%) |
Nov 06, 2006 | 26.23 | 26.51 | 25.33 | 26.33 | 600,462 | +0.00(+0.00%) |
Nov 03, 2006 | 25.88 | 26.51 | 25.87 | 26.33 | 361,199 | +0.47(+1.81%) |
Nov 02, 2006 | 25.83 | 25.91 | 25.56 | 25.86 | 733,430 | +0.00(+0.00%) |