Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.84 | 26.34 | 25.50 | 26.03 | 86,321 | +0.05(+0.19%) |
Jan 30, 2007 | 25.68 | 26.09 | 25.68 | 25.98 | 67,764 | +0.27(+1.05%) |
Jan 29, 2007 | 25.80 | 25.99 | 25.56 | 25.71 | 64,077 | -0.11(-0.43%) |
Jan 26, 2007 | 25.39 | 25.98 | 25.27 | 25.82 | 204,017 | +0.42(+1.65%) |
Jan 25, 2007 | 24.95 | 25.60 | 24.81 | 25.40 | 101,473 | +0.53(+2.13%) |
Jan 24, 2007 | 25.16 | 25.16 | 24.72 | 24.87 | 171,894 | -0.17(-0.68%) |
Jan 23, 2007 | 25.16 | 25.40 | 24.85 | 25.04 | 125,254 | -0.14(-0.56%) |
Jan 22, 2007 | 25.68 | 25.80 | 24.95 | 25.18 | 93,514 | -0.59(-2.29%) |
Jan 19, 2007 | 25.85 | 26.07 | 25.75 | 25.77 | 93,136 | -0.10(-0.39%) |
Jan 18, 2007 | 26.37 | 26.63 | 25.86 | 25.87 | 133,687 | -0.50(-1.90%) |
Jan 17, 2007 | 26.26 | 26.60 | 26.26 | 26.37 | 68,030 | -0.05(-0.19%) |
Jan 16, 2007 | 25.59 | 26.85 | 25.56 | 26.42 | 274,701 | +0.86(+3.36%) |
Jan 12, 2007 | 24.86 | 25.65 | 24.86 | 25.56 | 111,103 | +0.60(+2.40%) |
Jan 11, 2007 | 24.65 | 25.09 | 24.56 | 24.96 | 244,059 | -0.03(-0.12%) |
Jan 10, 2007 | 24.97 | 25.30 | 24.15 | 24.99 | 220,321 | -0.29(-1.15%) |
Jan 09, 2007 | 26.64 | 26.67 | 25.25 | 25.28 | 336,999 | -1.38(-5.18%) |
Jan 08, 2007 | 27.27 | 27.27 | 26.65 | 26.66 | 128,319 | -0.60(-2.20%) |
Jan 05, 2007 | 26.94 | 27.29 | 26.89 | 27.26 | 155,247 | +0.10(+0.37%) |
Jan 04, 2007 | 26.82 | 27.50 | 26.82 | 27.16 | 173,573 | +0.12(+0.44%) |
Jan 03, 2007 | 28.55 | 28.95 | 26.83 | 27.04 | 262,737 | -1.47(-5.16%) |
Dec 29, 2006 | 28.29 | 28.99 | 28.25 | 28.51 | 101,632 | +0.05(+0.18%) |
Dec 28, 2006 | 28.17 | 28.77 | 28.00 | 28.46 | 88,567 | +0.07(+0.25%) |
Dec 27, 2006 | 28.82 | 28.97 | 28.09 | 28.39 | 119,652 | -0.54(-1.87%) |
Dec 26, 2006 | 27.80 | 28.96 | 27.80 | 28.93 | 73,314 | +0.63(+2.23%) |
Dec 22, 2006 | 27.89 | 28.67 | 27.73 | 28.30 | 73,920 | +0.41(+1.47%) |
Dec 21, 2006 | 29.39 | 29.39 | 27.82 | 27.89 | 146,749 | -1.27(-4.36%) |
Dec 20, 2006 | 28.24 | 29.67 | 28.16 | 29.16 | 182,820 | +0.71(+2.50%) |
Dec 19, 2006 | 28.50 | 28.78 | 28.14 | 28.45 | 105,360 | -0.26(-0.91%) |
Dec 18, 2006 | 28.77 | 28.77 | 28.51 | 28.71 | 95,893 | +0.14(+0.49%) |
Dec 15, 2006 | 28.95 | 29.10 | 28.41 | 28.57 | 275,647 | -0.24(-0.83%) |
Dec 14, 2006 | 28.61 | 29.10 | 28.56 | 28.81 | 123,897 | +0.30(+1.05%) |
Dec 13, 2006 | 27.95 | 28.60 | 27.72 | 28.51 | 157,114 | +0.53(+1.89%) |
Dec 12, 2006 | 27.80 | 28.23 | 27.54 | 27.98 | 109,660 | +0.27(+0.97%) |
Dec 11, 2006 | 27.61 | 28.03 | 27.45 | 27.71 | 55,973 | +0.12(+0.43%) |
Dec 08, 2006 | 27.77 | 27.98 | 27.48 | 27.59 | 101,925 | -0.30(-1.08%) |
Dec 07, 2006 | 28.00 | 28.29 | 27.70 | 27.89 | 86,499 | -0.15(-0.53%) |
Dec 06, 2006 | 28.87 | 29.15 | 27.96 | 28.04 | 103,451 | -0.83(-2.87%) |
Dec 05, 2006 | 27.95 | 29.11 | 27.83 | 28.87 | 123,849 | +1.22(+4.41%) |
Dec 04, 2006 | 27.20 | 27.89 | 27.08 | 27.65 | 134,282 | +0.63(+2.33%) |
Dec 01, 2006 | 27.35 | 27.51 | 26.86 | 27.02 | 120,703 | -0.65(-2.35%) |
Nov 30, 2006 | 26.64 | 28.09 | 26.64 | 27.67 | 74,900 | +0.84(+3.13%) |
Nov 29, 2006 | 26.79 | 27.38 | 26.67 | 26.83 | 85,160 | +0.03(+0.11%) |
Nov 28, 2006 | 26.56 | 27.22 | 26.40 | 26.80 | 103,416 | +0.10(+0.37%) |
Nov 27, 2006 | 28.00 | 28.50 | 26.55 | 26.70 | 126,408 | -1.23(-4.40%) |
Nov 24, 2006 | 27.86 | 27.93 | 27.45 | 27.93 | 15,976 | +0.08(+0.29%) |
Nov 22, 2006 | 28.00 | 28.00 | 27.70 | 27.85 | 35,766 | -0.10(-0.36%) |
Nov 21, 2006 | 27.99 | 28.35 | 27.47 | 27.95 | 80,437 | +0.05(+0.18%) |
Nov 20, 2006 | 27.57 | 28.42 | 27.41 | 27.90 | 211,932 | +0.51(+1.86%) |
Nov 17, 2006 | 26.78 | 27.52 | 26.20 | 27.39 | 215,248 | +0.61(+2.28%) |
Nov 16, 2006 | 28.04 | 28.04 | 26.49 | 26.78 | 108,990 | -1.10(-3.95%) |
Nov 15, 2006 | 26.80 | 29.02 | 26.80 | 27.88 | 235,400 | +1.08(+4.03%) |
Nov 14, 2006 | 25.14 | 26.98 | 25.08 | 26.80 | 108,077 | +1.72(+6.86%) |
Nov 13, 2006 | 25.23 | 25.23 | 24.90 | 25.08 | 126,253 | -0.07(-0.28%) |
Nov 10, 2006 | 25.16 | 25.54 | 24.99 | 25.15 | 77,769 | -0.07(-0.28%) |
Nov 09, 2006 | 24.81 | 25.41 | 24.74 | 25.22 | 138,527 | +0.41(+1.65%) |
Nov 08, 2006 | 24.76 | 25.03 | 24.30 | 24.81 | 64,976 | -0.10(-0.40%) |
Nov 07, 2006 | 25.77 | 26.07 | 24.63 | 24.91 | 114,260 | -0.81(-3.15%) |
Nov 06, 2006 | 25.40 | 26.20 | 25.40 | 25.72 | 103,012 | +0.45(+1.78%) |
Nov 03, 2006 | 24.40 | 25.27 | 23.80 | 25.27 | 87,635 | +0.43(+1.73%) |
Nov 02, 2006 | 24.90 | 25.35 | 24.29 | 24.84 | 122,305 | +0.72(+2.99%) |