Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.50 | 28.61 | 28.26 | 28.58 | 1,427,810 | -0.27(-0.93%) |
Jan 30, 2007 | 28.62 | 28.93 | 28.62 | 28.85 | 755,114 | +0.49(+1.74%) |
Jan 29, 2007 | 28.40 | 28.48 | 28.27 | 28.36 | 688,381 | -0.04(-0.13%) |
Jan 26, 2007 | 28.48 | 28.48 | 28.20 | 28.40 | 986,271 | +0.08(+0.28%) |
Jan 25, 2007 | 28.91 | 28.91 | 28.27 | 28.32 | 1,485,874 | -1.22(-4.13%) |
Jan 24, 2007 | 29.17 | 29.58 | 29.17 | 29.54 | 617,520 | +0.70(+2.42%) |
Jan 23, 2007 | 28.72 | 28.95 | 28.72 | 28.84 | 1,001,269 | +0.42(+1.48%) |
Jan 22, 2007 | 28.63 | 28.66 | 28.37 | 28.42 | 1,128,543 | -0.57(-1.98%) |
Jan 19, 2007 | 28.73 | 29.07 | 28.73 | 28.99 | 1,164,318 | +0.43(+1.50%) |
Jan 18, 2007 | 28.49 | 28.71 | 28.41 | 28.56 | 1,405,795 | +0.65(+2.32%) |
Jan 17, 2007 | 28.12 | 28.12 | 27.85 | 27.92 | 836,845 | -0.24(-0.85%) |
Jan 16, 2007 | 28.20 | 28.42 | 28.10 | 28.16 | 1,507,889 | +0.17(+0.62%) |
Jan 12, 2007 | 27.79 | 28.05 | 27.79 | 27.98 | 970,173 | +0.36(+1.32%) |
Jan 11, 2007 | 27.54 | 27.78 | 27.46 | 27.62 | 1,230,775 | +0.04(+0.16%) |
Jan 10, 2007 | 27.84 | 27.84 | 27.34 | 27.57 | 813,866 | -0.71(-2.49%) |
Jan 09, 2007 | 28.28 | 28.31 | 28.08 | 28.28 | 314,539 | +0.01(+0.05%) |
Jan 08, 2007 | 28.15 | 28.44 | 28.07 | 28.26 | 581,608 | +0.16(+0.57%) |
Jan 05, 2007 | 28.29 | 28.29 | 27.88 | 28.10 | 1,077,221 | -1.00(-3.42%) |
Jan 04, 2007 | 28.82 | 29.18 | 28.71 | 29.10 | 580,232 | +0.24(+0.83%) |
Jan 03, 2007 | 28.93 | 29.09 | 28.71 | 28.86 | 630,316 | +0.12(+0.43%) |
Dec 29, 2006 | 28.75 | 28.90 | 28.74 | 28.74 | 448,830 | -0.09(-0.33%) |
Dec 28, 2006 | 28.83 | 28.95 | 28.71 | 28.83 | 594,404 | -0.12(-0.43%) |
Dec 27, 2006 | 28.48 | 28.98 | 28.42 | 28.95 | 1,319,661 | +0.78(+2.76%) |
Dec 26, 2006 | 27.94 | 28.19 | 27.94 | 28.18 | 369,851 | +0.28(+0.99%) |
Dec 22, 2006 | 27.94 | 27.98 | 27.75 | 27.90 | 552,989 | +0.36(+1.32%) |
Dec 21, 2006 | 27.47 | 27.60 | 27.36 | 27.54 | 412,093 | +0.32(+1.17%) |
Dec 20, 2006 | 27.14 | 27.33 | 27.12 | 27.22 | 506,895 | +0.46(+1.71%) |
Dec 19, 2006 | 26.64 | 26.83 | 26.55 | 26.76 | 612,292 | -0.02(-0.08%) |
Dec 18, 2006 | 26.78 | 26.89 | 26.71 | 26.78 | 617,383 | +0.41(+1.54%) |
Dec 15, 2006 | 26.28 | 26.53 | 26.28 | 26.37 | 635,132 | +0.19(+0.72%) |
Dec 14, 2006 | 25.99 | 26.27 | 25.96 | 26.19 | 798,181 | +0.20(+0.75%) |
Dec 13, 2006 | 26.07 | 26.08 | 25.95 | 25.99 | 461,351 | -0.17(-0.64%) |
Dec 12, 2006 | 26.10 | 26.16 | 25.92 | 26.16 | 418,147 | +0.23(+0.87%) |
Dec 11, 2006 | 25.70 | 26.02 | 25.70 | 25.93 | 720,303 | +0.30(+1.16%) |
Dec 08, 2006 | 25.60 | 25.81 | 25.56 | 25.63 | 428,742 | +0.08(+0.31%) |
Dec 07, 2006 | 25.66 | 25.73 | 25.52 | 25.55 | 407,277 | +0.21(+0.83%) |
Dec 06, 2006 | 25.40 | 25.44 | 25.30 | 25.34 | 610,090 | -0.04(-0.14%) |
Dec 05, 2006 | 25.35 | 25.40 | 25.16 | 25.38 | 1,112,582 | +0.09(+0.37%) |
Dec 04, 2006 | 25.20 | 25.37 | 25.12 | 25.28 | 636,095 | -0.05(-0.20%) |
Dec 01, 2006 | 25.28 | 25.47 | 25.14 | 25.34 | 577,756 | -0.31(-1.22%) |
Nov 30, 2006 | 25.66 | 25.69 | 25.45 | 25.65 | 401,085 | +0.45(+1.79%) |
Nov 29, 2006 | 25.07 | 25.26 | 25.07 | 25.20 | 453,784 | +0.30(+1.20%) |
Nov 28, 2006 | 24.83 | 24.91 | 24.72 | 24.90 | 522,443 | -0.08(-0.32%) |
Nov 27, 2006 | 25.31 | 25.31 | 24.96 | 24.98 | 551,200 | -0.36(-1.43%) |
Nov 24, 2006 | 25.51 | 25.51 | 25.31 | 25.34 | 245,879 | -0.07(-0.29%) |
Nov 22, 2006 | 25.60 | 25.65 | 25.42 | 25.42 | 485,705 | -0.08(-0.31%) |
Nov 21, 2006 | 25.47 | 25.52 | 25.38 | 25.50 | 336,691 | +0.13(+0.52%) |
Nov 20, 2006 | 25.35 | 25.51 | 25.23 | 25.36 | 854,594 | -0.49(-1.91%) |
Nov 17, 2006 | 25.95 | 25.95 | 25.83 | 25.86 | 638,985 | -0.07(-0.25%) |
Nov 16, 2006 | 26.01 | 26.01 | 25.81 | 25.92 | 1,075,982 | -0.36(-1.38%) |
Nov 15, 2006 | 26.22 | 26.44 | 26.18 | 26.29 | 592,065 | -0.21(-0.80%) |
Nov 14, 2006 | 26.43 | 26.50 | 26.13 | 26.50 | 778,642 | +0.20(+0.75%) |
Nov 13, 2006 | 26.32 | 26.32 | 26.19 | 26.30 | 522,168 | +0.20(+0.75%) |
Nov 10, 2006 | 26.22 | 26.26 | 26.08 | 26.11 | 441,951 | -0.25(-0.94%) |
Nov 09, 2006 | 26.47 | 26.59 | 26.35 | 26.35 | 233,083 | -0.11(-0.41%) |
Nov 08, 2006 | 26.35 | 26.59 | 26.29 | 26.46 | 669,531 | +0.12(+0.44%) |
Nov 07, 2006 | 26.27 | 26.55 | 26.27 | 26.35 | 462,590 | +0.31(+1.17%) |
Nov 06, 2006 | 25.76 | 26.23 | 25.76 | 26.04 | 525,195 | +0.44(+1.70%) |
Nov 03, 2006 | 25.74 | 25.79 | 25.50 | 25.60 | 512,949 | -0.12(-0.48%) |
Nov 02, 2006 | 25.73 | 25.83 | 25.66 | 25.73 | 365,724 | +0.10(+0.40%) |