Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.03 | 28.70 | 27.91 | 28.62 | 291,424 | +0.59(+2.10%) |
Jan 30, 2007 | 28.24 | 28.66 | 27.84 | 28.03 | 140,261 | -0.25(-0.88%) |
Jan 29, 2007 | 27.92 | 28.37 | 27.92 | 28.28 | 95,600 | +0.18(+0.64%) |
Jan 26, 2007 | 28.23 | 28.30 | 27.78 | 28.10 | 190,642 | -0.18(-0.64%) |
Jan 25, 2007 | 27.71 | 28.28 | 27.54 | 28.28 | 206,948 | +0.66(+2.39%) |
Jan 24, 2007 | 27.19 | 27.96 | 26.61 | 27.62 | 411,445 | +0.41(+1.51%) |
Jan 23, 2007 | 28.02 | 28.11 | 27.03 | 27.21 | 177,272 | -0.86(-3.06%) |
Jan 22, 2007 | 28.04 | 28.17 | 27.93 | 28.07 | 123,024 | +0.06(+0.21%) |
Jan 19, 2007 | 28.23 | 28.42 | 27.98 | 28.01 | 110,127 | -0.31(-1.09%) |
Jan 18, 2007 | 28.39 | 28.55 | 28.20 | 28.32 | 76,975 | -0.27(-0.94%) |
Jan 17, 2007 | 28.26 | 28.62 | 28.15 | 28.59 | 51,789 | +0.11(+0.39%) |
Jan 16, 2007 | 28.48 | 28.84 | 28.25 | 28.48 | 56,645 | -0.02(-0.05%) |
Jan 12, 2007 | 27.73 | 28.93 | 27.68 | 28.50 | 212,580 | +0.67(+2.39%) |
Jan 11, 2007 | 27.02 | 27.92 | 26.51 | 27.83 | 110,066 | +0.77(+2.85%) |
Jan 10, 2007 | 27.15 | 27.28 | 26.80 | 27.06 | 53,628 | -0.10(-0.37%) |
Jan 09, 2007 | 27.99 | 28.00 | 27.00 | 27.16 | 91,716 | -0.73(-2.62%) |
Jan 08, 2007 | 27.77 | 28.38 | 27.46 | 27.89 | 342,142 | +0.19(+0.69%) |
Jan 05, 2007 | 27.63 | 27.92 | 26.96 | 27.70 | 158,162 | +0.05(+0.18%) |
Jan 04, 2007 | 27.24 | 27.79 | 27.15 | 27.65 | 184,837 | +0.44(+1.62%) |
Jan 03, 2007 | 27.26 | 27.50 | 26.80 | 27.21 | 153,754 | +0.21(+0.78%) |
Dec 29, 2006 | 26.66 | 27.20 | 26.49 | 27.00 | 106,519 | +0.25(+0.93%) |
Dec 28, 2006 | 26.75 | 27.29 | 26.48 | 26.75 | 104,822 | +0.01(+0.04%) |
Dec 27, 2006 | 26.46 | 26.93 | 26.41 | 26.74 | 183,625 | +0.49(+1.87%) |
Dec 26, 2006 | 26.82 | 26.82 | 26.19 | 26.25 | 105,213 | -0.66(-2.45%) |
Dec 22, 2006 | 27.50 | 27.50 | 26.35 | 26.91 | 138,703 | -0.53(-1.93%) |
Dec 21, 2006 | 27.11 | 27.60 | 26.74 | 27.44 | 186,593 | +0.35(+1.29%) |
Dec 20, 2006 | 26.44 | 27.15 | 26.22 | 27.09 | 139,349 | +0.59(+2.23%) |
Dec 19, 2006 | 26.23 | 26.60 | 25.87 | 26.50 | 72,312 | +0.11(+0.42%) |
Dec 18, 2006 | 26.30 | 26.67 | 25.79 | 26.39 | 218,295 | +0.18(+0.69%) |
Dec 15, 2006 | 26.24 | 26.40 | 25.93 | 26.21 | 144,403 | +0.12(+0.46%) |
Dec 14, 2006 | 26.02 | 26.17 | 25.90 | 26.09 | 186,012 | +0.01(+0.04%) |
Dec 13, 2006 | 26.45 | 26.45 | 25.89 | 26.08 | 120,599 | -0.27(-1.02%) |
Dec 12, 2006 | 26.75 | 26.75 | 26.22 | 26.35 | 226,574 | -0.10(-0.38%) |
Dec 11, 2006 | 27.09 | 27.20 | 25.15 | 26.45 | 915,457 | -1.74(-6.17%) |
Dec 08, 2006 | 28.85 | 28.85 | 28.19 | 28.19 | 105,070 | -0.58(-2.02%) |
Dec 07, 2006 | 29.67 | 29.70 | 28.65 | 28.77 | 193,941 | -1.08(-3.62%) |
Dec 06, 2006 | 29.91 | 29.97 | 29.55 | 29.85 | 122,971 | -0.02(-0.07%) |
Dec 05, 2006 | 29.19 | 30.00 | 28.89 | 29.87 | 200,801 | +0.59(+2.02%) |
Dec 04, 2006 | 28.15 | 29.37 | 27.90 | 29.28 | 202,128 | +1.16(+4.13%) |
Dec 01, 2006 | 28.24 | 28.56 | 27.97 | 28.12 | 76,369 | -0.02(-0.07%) |
Nov 30, 2006 | 28.95 | 29.03 | 27.56 | 28.14 | 167,400 | -0.71(-2.46%) |
Nov 29, 2006 | 27.74 | 29.00 | 27.74 | 28.85 | 121,517 | +1.04(+3.74%) |
Nov 28, 2006 | 28.34 | 28.38 | 27.60 | 27.81 | 119,154 | -0.66(-2.32%) |
Nov 27, 2006 | 28.06 | 29.16 | 27.68 | 28.47 | 362,731 | +0.32(+1.14%) |
Nov 24, 2006 | 28.34 | 28.53 | 27.90 | 28.15 | 50,321 | -0.29(-1.02%) |
Nov 22, 2006 | 28.24 | 28.55 | 28.19 | 28.44 | 94,727 | +0.30(+1.07%) |
Nov 21, 2006 | 27.51 | 28.26 | 27.40 | 28.14 | 110,840 | +0.69(+2.51%) |
Nov 20, 2006 | 27.41 | 27.56 | 26.85 | 27.45 | 168,851 | -0.03(-0.11%) |
Nov 17, 2006 | 28.93 | 28.93 | 27.46 | 27.48 | 149,464 | -1.45(-5.01%) |
Nov 16, 2006 | 28.28 | 29.09 | 28.15 | 28.93 | 100,340 | +0.55(+1.94%) |
Nov 15, 2006 | 28.94 | 29.15 | 28.18 | 28.38 | 111,236 | -0.55(-1.90%) |
Nov 14, 2006 | 28.65 | 28.95 | 28.39 | 28.93 | 119,523 | +0.38(+1.33%) |
Nov 13, 2006 | 28.00 | 28.83 | 27.71 | 28.55 | 151,872 | +0.45(+1.60%) |
Nov 10, 2006 | 27.43 | 28.21 | 27.36 | 28.10 | 159,824 | +0.76(+2.78%) |
Nov 09, 2006 | 28.90 | 29.12 | 27.28 | 27.34 | 268,518 | -1.64(-5.66%) |
Nov 08, 2006 | 29.91 | 29.95 | 28.80 | 28.98 | 225,215 | -0.95(-3.17%) |
Nov 07, 2006 | 25.95 | 29.97 | 25.47 | 29.93 | 723,262 | +3.18(+11.89%) |
Nov 06, 2006 | 27.35 | 28.14 | 26.74 | 26.75 | 672,408 | -0.46(-1.69%) |
Nov 03, 2006 | 27.48 | 27.57 | 27.05 | 27.21 | 220,381 | -0.52(-1.88%) |
Nov 02, 2006 | 28.07 | 28.09 | 27.05 | 27.73 | 282,645 | -0.41(-1.46%) |