Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.84 | 29.04 | 28.58 | 28.83 | 1,999,795 | -0.05(-0.16%) |
Jan 30, 2007 | 28.73 | 29.09 | 28.73 | 28.88 | 1,748,264 | +0.22(+0.75%) |
Jan 29, 2007 | 29.08 | 29.16 | 28.52 | 28.66 | 1,890,582 | -0.30(-1.04%) |
Jan 26, 2007 | 28.57 | 29.10 | 28.39 | 28.96 | 1,455,538 | +0.58(+2.05%) |
Jan 25, 2007 | 28.95 | 28.96 | 28.10 | 28.38 | 2,769,611 | -0.58(-2.01%) |
Jan 24, 2007 | 28.42 | 29.01 | 28.03 | 28.96 | 2,330,948 | +0.58(+2.05%) |
Jan 23, 2007 | 27.24 | 28.48 | 27.24 | 28.38 | 2,670,190 | +1.42(+5.26%) |
Jan 22, 2007 | 27.54 | 27.69 | 26.57 | 26.96 | 1,591,895 | -0.05(-0.17%) |
Jan 19, 2007 | 26.30 | 27.21 | 26.28 | 27.01 | 1,824,479 | +0.99(+3.79%) |
Jan 18, 2007 | 26.09 | 26.40 | 25.52 | 26.02 | 1,577,951 | -0.06(-0.22%) |
Jan 17, 2007 | 25.58 | 26.43 | 25.52 | 26.08 | 1,271,068 | +0.50(+1.95%) |
Jan 16, 2007 | 25.62 | 26.06 | 25.49 | 25.58 | 1,623,723 | -0.04(-0.15%) |
Jan 12, 2007 | 24.90 | 25.82 | 24.90 | 25.62 | 1,104,374 | +0.77(+3.10%) |
Jan 11, 2007 | 24.67 | 25.77 | 24.49 | 24.85 | 2,191,717 | +0.13(+0.53%) |
Jan 10, 2007 | 24.80 | 24.90 | 24.27 | 24.72 | 1,547,720 | -0.31(-1.24%) |
Jan 09, 2007 | 24.74 | 25.03 | 24.11 | 25.03 | 1,658,743 | +0.30(+1.22%) |
Jan 08, 2007 | 24.99 | 25.32 | 24.55 | 24.73 | 1,254,143 | +0.05(+0.19%) |
Jan 05, 2007 | 24.13 | 25.33 | 24.13 | 24.68 | 2,208,429 | +0.54(+2.26%) |
Jan 04, 2007 | 24.24 | 24.45 | 23.76 | 24.13 | 2,429,410 | -0.13(-0.54%) |
Jan 03, 2007 | 25.08 | 25.20 | 24.00 | 24.27 | 2,919,806 | -1.53(-5.94%) |
Dec 29, 2006 | 26.12 | 26.16 | 25.64 | 25.80 | 535,847 | -0.39(-1.47%) |
Dec 28, 2006 | 26.21 | 26.30 | 25.93 | 26.18 | 814,309 | +0.09(+0.36%) |
Dec 27, 2006 | 25.65 | 26.09 | 25.38 | 26.09 | 1,008,679 | +0.59(+2.32%) |
Dec 26, 2006 | 25.62 | 26.13 | 25.40 | 25.50 | 717,124 | -0.47(-1.81%) |
Dec 22, 2006 | 26.23 | 26.26 | 25.80 | 25.97 | 798,768 | -0.15(-0.58%) |
Dec 21, 2006 | 26.49 | 26.68 | 25.83 | 26.12 | 1,409,234 | -0.52(-1.94%) |
Dec 20, 2006 | 27.29 | 27.44 | 26.51 | 26.63 | 1,351,221 | -0.99(-3.57%) |
Dec 19, 2006 | 26.70 | 27.70 | 26.40 | 27.62 | 1,645,863 | +0.82(+3.05%) |
Dec 18, 2006 | 27.98 | 27.98 | 26.73 | 26.80 | 1,072,972 | -1.40(-4.96%) |
Dec 15, 2006 | 28.71 | 28.75 | 28.05 | 28.20 | 635,906 | -0.45(-1.57%) |
Dec 14, 2006 | 28.58 | 28.86 | 28.33 | 28.65 | 1,196,556 | +0.24(+0.86%) |
Dec 13, 2006 | 28.16 | 28.52 | 28.03 | 28.41 | 1,014,108 | +0.32(+1.14%) |
Dec 12, 2006 | 28.19 | 28.64 | 27.80 | 28.09 | 602,269 | -0.14(-0.50%) |
Dec 11, 2006 | 28.18 | 28.39 | 27.93 | 28.23 | 983,452 | -0.16(-0.56%) |
Dec 08, 2006 | 28.89 | 29.12 | 28.34 | 28.39 | 1,138,011 | -0.54(-1.88%) |
Dec 07, 2006 | 29.12 | 29.18 | 28.55 | 28.93 | 1,315,988 | -0.22(-0.74%) |
Dec 06, 2006 | 29.25 | 29.85 | 29.10 | 29.15 | 1,242,860 | -0.10(-0.35%) |
Dec 05, 2006 | 28.93 | 29.25 | 28.59 | 29.25 | 1,439,359 | +0.55(+1.93%) |
Dec 04, 2006 | 29.34 | 29.34 | 28.32 | 28.70 | 1,314,072 | -0.64(-2.18%) |
Dec 01, 2006 | 28.77 | 29.40 | 28.75 | 29.34 | 1,124,066 | +0.13(+0.45%) |
Nov 30, 2006 | 28.47 | 29.39 | 28.33 | 29.21 | 2,357,027 | +0.83(+2.91%) |
Nov 29, 2006 | 27.34 | 28.42 | 27.28 | 28.38 | 2,507,328 | +1.13(+4.14%) |
Nov 28, 2006 | 26.63 | 27.37 | 26.63 | 27.25 | 1,580,825 | +0.67(+2.51%) |
Nov 27, 2006 | 26.57 | 26.70 | 26.39 | 26.59 | 1,326,100 | +0.31(+1.18%) |
Nov 24, 2006 | 26.30 | 26.58 | 26.25 | 26.28 | 245,996 | -0.03(-0.11%) |
Nov 22, 2006 | 26.49 | 26.71 | 26.16 | 26.30 | 852,310 | -0.04(-0.14%) |
Nov 21, 2006 | 25.92 | 26.46 | 25.66 | 26.34 | 684,126 | +0.66(+2.56%) |
Nov 20, 2006 | 25.65 | 25.81 | 25.27 | 25.68 | 1,359,205 | -0.29(-1.12%) |
Nov 17, 2006 | 25.65 | 26.17 | 25.44 | 25.98 | 1,501,310 | +0.33(+1.28%) |
Nov 16, 2006 | 26.96 | 26.96 | 25.65 | 25.65 | 924,693 | -1.12(-4.18%) |
Nov 15, 2006 | 25.78 | 27.01 | 25.74 | 26.76 | 1,236,686 | +0.99(+3.83%) |
Nov 14, 2006 | 25.51 | 25.83 | 25.36 | 25.78 | 580,235 | -0.06(-0.22%) |
Nov 13, 2006 | 25.70 | 26.05 | 25.48 | 25.83 | 617,065 | -0.11(-0.43%) |
Nov 10, 2006 | 26.45 | 26.54 | 25.76 | 25.95 | 793,233 | -0.70(-2.64%) |
Nov 09, 2006 | 26.23 | 26.94 | 26.03 | 26.65 | 1,268,300 | +0.80(+3.09%) |
Nov 08, 2006 | 25.08 | 26.16 | 25.05 | 25.85 | 738,733 | +0.54(+2.12%) |
Nov 07, 2006 | 25.69 | 25.81 | 25.19 | 25.32 | 630,371 | -0.27(-1.06%) |
Nov 06, 2006 | 25.27 | 25.73 | 25.09 | 25.59 | 732,240 | +0.23(+0.89%) |
Nov 03, 2006 | 24.97 | 25.59 | 24.97 | 25.36 | 519,561 | +0.66(+2.66%) |
Nov 02, 2006 | 24.61 | 24.93 | 24.24 | 24.71 | 1,104,267 | -0.14(-0.57%) |