Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.65 | 28.99 | 28.44 | 28.96 | 1,127,009 | +0.35(+1.22%) |
Jan 30, 2007 | 28.45 | 28.70 | 28.31 | 28.61 | 1,359,408 | +0.33(+1.17%) |
Jan 29, 2007 | 28.70 | 28.74 | 28.23 | 28.28 | 1,722,435 | -0.42(-1.48%) |
Jan 26, 2007 | 28.47 | 28.75 | 28.26 | 28.70 | 2,609,743 | +0.39(+1.38%) |
Jan 25, 2007 | 25.89 | 29.41 | 25.89 | 28.31 | 7,249,233 | +1.23(+4.55%) |
Jan 24, 2007 | 26.85 | 27.12 | 26.71 | 27.08 | 1,003,683 | +0.24(+0.89%) |
Jan 23, 2007 | 26.52 | 27.03 | 26.52 | 26.84 | 923,587 | +0.31(+1.15%) |
Jan 22, 2007 | 26.78 | 26.80 | 26.43 | 26.54 | 1,223,125 | -0.16(-0.60%) |
Jan 19, 2007 | 26.22 | 26.76 | 26.01 | 26.70 | 1,574,491 | +0.48(+1.85%) |
Jan 18, 2007 | 26.04 | 26.26 | 25.78 | 26.22 | 1,497,810 | +0.26(+1.01%) |
Jan 17, 2007 | 25.77 | 26.03 | 25.63 | 25.95 | 983,777 | +0.19(+0.72%) |
Jan 16, 2007 | 26.00 | 26.05 | 25.57 | 25.77 | 1,164,348 | -0.14(-0.56%) |
Jan 12, 2007 | 25.82 | 25.99 | 25.75 | 25.91 | 702,142 | +0.03(+0.10%) |
Jan 11, 2007 | 25.80 | 25.90 | 25.62 | 25.89 | 961,397 | +0.21(+0.83%) |
Jan 10, 2007 | 25.49 | 25.76 | 25.47 | 25.67 | 710,034 | +0.16(+0.63%) |
Jan 09, 2007 | 25.49 | 25.62 | 25.19 | 25.51 | 1,732,093 | +0.03(+0.10%) |
Jan 08, 2007 | 25.98 | 25.98 | 25.31 | 25.49 | 2,864,757 | -1.10(-4.12%) |
Jan 05, 2007 | 26.81 | 26.91 | 26.51 | 26.58 | 1,008,748 | -0.37(-1.35%) |
Jan 04, 2007 | 27.08 | 27.15 | 26.74 | 26.95 | 678,585 | -0.15(-0.56%) |
Jan 03, 2007 | 27.16 | 27.40 | 26.89 | 27.10 | 1,161,992 | +0.02(+0.06%) |
Dec 29, 2006 | 27.03 | 27.28 | 27.01 | 27.08 | 523,220 | -0.05(-0.19%) |
Dec 28, 2006 | 27.25 | 27.37 | 27.12 | 27.13 | 478,460 | -0.24(-0.87%) |
Dec 27, 2006 | 26.99 | 27.41 | 26.94 | 27.37 | 816,280 | +0.47(+1.74%) |
Dec 26, 2006 | 26.76 | 26.95 | 26.76 | 26.90 | 369,858 | +0.08(+0.32%) |
Dec 22, 2006 | 26.79 | 27.03 | 26.73 | 26.82 | 357,962 | -0.04(-0.16%) |
Dec 21, 2006 | 27.17 | 27.22 | 26.78 | 26.86 | 637,947 | -0.15(-0.57%) |
Dec 20, 2006 | 26.86 | 27.21 | 26.86 | 27.01 | 664,685 | +0.10(+0.38%) |
Dec 19, 2006 | 27.01 | 27.11 | 26.74 | 26.91 | 711,330 | -0.20(-0.72%) |
Dec 18, 2006 | 27.38 | 27.55 | 27.07 | 27.11 | 605,791 | -0.31(-1.11%) |
Dec 15, 2006 | 27.54 | 27.76 | 27.27 | 27.41 | 1,081,189 | -0.06(-0.22%) |
Dec 14, 2006 | 27.45 | 27.65 | 27.25 | 27.47 | 855,033 | +0.10(+0.37%) |
Dec 13, 2006 | 27.35 | 27.56 | 27.19 | 27.37 | 803,677 | +0.01(+0.03%) |
Dec 12, 2006 | 27.56 | 27.71 | 27.25 | 27.36 | 693,897 | -0.32(-1.17%) |
Dec 11, 2006 | 27.54 | 27.91 | 27.46 | 27.68 | 1,014,167 | +0.05(+0.18%) |
Dec 08, 2006 | 27.63 | 27.77 | 27.38 | 27.63 | 855,858 | +0.01(+0.03%) |
Dec 07, 2006 | 27.59 | 27.83 | 27.43 | 27.63 | 704,498 | +0.03(+0.12%) |
Dec 06, 2006 | 27.52 | 27.79 | 27.34 | 27.59 | 888,839 | +0.02(+0.06%) |
Dec 05, 2006 | 27.55 | 27.64 | 27.32 | 27.57 | 723,227 | +0.14(+0.49%) |
Dec 04, 2006 | 26.79 | 27.70 | 26.79 | 27.44 | 1,337,028 | +0.57(+2.12%) |
Dec 01, 2006 | 26.88 | 27.52 | 26.53 | 26.87 | 1,216,058 | -0.61(-2.22%) |
Nov 30, 2006 | 27.29 | 27.63 | 27.24 | 27.48 | 592,952 | +0.13(+0.47%) |
Nov 29, 2006 | 27.43 | 27.63 | 27.18 | 27.35 | 700,847 | -0.03(-0.09%) |
Nov 28, 2006 | 27.08 | 27.58 | 27.05 | 27.38 | 862,572 | +0.13(+0.47%) |
Nov 27, 2006 | 27.61 | 27.66 | 27.22 | 27.25 | 699,551 | -0.55(-1.98%) |
Nov 24, 2006 | 27.87 | 27.96 | 27.68 | 27.80 | 293,884 | -0.28(-1.00%) |
Nov 22, 2006 | 27.73 | 28.10 | 27.60 | 28.08 | 770,931 | +0.00(+0.00%) |
Nov 21, 2006 | 27.69 | 28.25 | 27.69 | 28.08 | 1,137,139 | +0.39(+1.41%) |
Nov 20, 2006 | 27.58 | 27.96 | 27.44 | 27.69 | 951,974 | -0.03(-0.09%) |
Nov 17, 2006 | 27.44 | 27.83 | 27.35 | 27.72 | 951,032 | +0.16(+0.59%) |
Nov 16, 2006 | 27.37 | 27.65 | 27.25 | 27.56 | 951,032 | +0.45(+1.66%) |
Nov 15, 2006 | 26.45 | 27.22 | 26.40 | 27.11 | 820,874 | +0.62(+2.34%) |
Nov 14, 2006 | 26.73 | 26.87 | 26.21 | 26.49 | 853,384 | -0.25(-0.92%) |
Nov 13, 2006 | 26.56 | 26.95 | 26.56 | 26.73 | 692,955 | +0.25(+0.93%) |
Nov 10, 2006 | 26.10 | 26.58 | 25.95 | 26.49 | 1,046,441 | +0.22(+0.84%) |
Nov 09, 2006 | 26.46 | 26.76 | 26.26 | 26.27 | 1,121,237 | -0.10(-0.39%) |
Nov 08, 2006 | 26.61 | 26.73 | 26.30 | 26.37 | 1,174,949 | -0.20(-0.77%) |
Nov 07, 2006 | 26.70 | 26.95 | 26.49 | 26.57 | 898,144 | -0.41(-1.51%) |
Nov 06, 2006 | 26.23 | 27.13 | 26.23 | 26.98 | 1,053,744 | +0.91(+3.48%) |
Nov 03, 2006 | 26.34 | 26.37 | 26.00 | 26.07 | 837,247 | -0.25(-0.97%) |
Nov 02, 2006 | 26.32 | 26.56 | 26.29 | 26.33 | 1,046,559 | -0.09(-0.35%) |