Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.15 | 26.15 | 25.74 | 25.76 | 447,813 | -0.43(-1.64%) |
Jan 30, 2007 | 25.98 | 26.24 | 25.97 | 26.19 | 174,104 | +0.32(+1.24%) |
Jan 29, 2007 | 25.81 | 25.96 | 25.71 | 25.87 | 235,851 | +0.16(+0.63%) |
Jan 26, 2007 | 25.88 | 25.88 | 25.50 | 25.71 | 196,576 | +0.03(+0.13%) |
Jan 25, 2007 | 25.90 | 25.90 | 25.47 | 25.68 | 286,463 | -0.27(-1.03%) |
Jan 24, 2007 | 25.79 | 25.94 | 25.72 | 25.94 | 151,835 | +0.14(+0.56%) |
Jan 23, 2007 | 25.83 | 26.04 | 25.59 | 25.80 | 155,884 | +0.16(+0.62%) |
Jan 22, 2007 | 25.81 | 25.85 | 25.54 | 25.64 | 139,486 | -0.14(-0.54%) |
Jan 19, 2007 | 25.74 | 25.81 | 25.65 | 25.78 | 158,921 | +0.00(+0.02%) |
Jan 18, 2007 | 25.85 | 25.85 | 25.70 | 25.77 | 144,952 | -0.07(-0.29%) |
Jan 17, 2007 | 25.96 | 26.01 | 25.71 | 25.85 | 130,781 | +0.01(+0.06%) |
Jan 16, 2007 | 26.04 | 26.46 | 25.78 | 25.83 | 135,437 | -0.21(-0.80%) |
Jan 12, 2007 | 25.99 | 26.19 | 25.83 | 26.04 | 180,583 | +0.15(+0.57%) |
Jan 11, 2007 | 25.93 | 26.05 | 25.71 | 25.89 | 188,883 | +0.02(+0.10%) |
Jan 10, 2007 | 26.20 | 26.20 | 25.80 | 25.87 | 219,857 | -0.39(-1.49%) |
Jan 09, 2007 | 26.22 | 26.36 | 25.94 | 26.26 | 340,516 | +0.03(+0.13%) |
Jan 08, 2007 | 26.23 | 26.25 | 25.55 | 26.22 | 541,749 | -0.00(-0.02%) |
Jan 05, 2007 | 26.04 | 26.46 | 26.04 | 26.23 | 216,618 | -0.26(-0.97%) |
Jan 04, 2007 | 26.57 | 26.62 | 26.02 | 26.49 | 356,509 | -0.03(-0.13%) |
Jan 03, 2007 | 26.33 | 26.71 | 26.28 | 26.52 | 286,058 | +0.47(+1.82%) |
Dec 29, 2006 | 26.60 | 26.60 | 26.04 | 26.05 | 182,405 | -0.58(-2.17%) |
Dec 28, 2006 | 26.53 | 26.65 | 26.43 | 26.62 | 175,724 | +0.06(+0.24%) |
Dec 27, 2006 | 26.66 | 26.71 | 26.45 | 26.56 | 114,585 | +0.00(+0.00%) |
Dec 26, 2006 | 26.40 | 26.59 | 26.31 | 26.56 | 96,567 | +0.14(+0.54%) |
Dec 22, 2006 | 26.47 | 26.52 | 26.37 | 26.42 | 205,281 | -0.03(-0.13%) |
Dec 21, 2006 | 26.26 | 26.49 | 26.16 | 26.45 | 306,100 | +0.19(+0.71%) |
Dec 20, 2006 | 26.12 | 26.33 | 26.08 | 26.26 | 164,184 | +0.09(+0.34%) |
Dec 19, 2006 | 26.23 | 26.27 | 25.97 | 26.17 | 189,490 | -0.09(-0.36%) |
Dec 18, 2006 | 26.53 | 26.67 | 26.19 | 26.27 | 196,576 | -0.25(-0.93%) |
Dec 15, 2006 | 26.45 | 26.60 | 26.40 | 26.52 | 267,635 | +0.08(+0.32%) |
Dec 14, 2006 | 26.14 | 26.51 | 26.09 | 26.43 | 212,367 | +0.26(+0.98%) |
Dec 13, 2006 | 26.43 | 26.47 | 26.06 | 26.17 | 169,650 | -0.37(-1.40%) |
Dec 12, 2006 | 26.57 | 26.62 | 26.43 | 26.55 | 209,937 | +0.05(+0.19%) |
Dec 11, 2006 | 26.46 | 26.67 | 26.46 | 26.50 | 132,400 | -0.04(-0.15%) |
Dec 08, 2006 | 26.53 | 26.70 | 26.45 | 26.54 | 188,883 | -0.05(-0.19%) |
Dec 07, 2006 | 26.41 | 26.70 | 26.41 | 26.58 | 244,151 | -0.07(-0.28%) |
Dec 06, 2006 | 26.54 | 26.85 | 26.54 | 26.66 | 319,461 | +0.12(+0.47%) |
Dec 05, 2006 | 26.62 | 26.68 | 26.54 | 26.54 | 404,692 | -0.03(-0.11%) |
Dec 04, 2006 | 26.49 | 26.68 | 26.48 | 26.56 | 335,050 | +0.08(+0.32%) |
Dec 01, 2006 | 26.14 | 26.57 | 26.06 | 26.48 | 309,137 | +0.08(+0.30%) |
Nov 30, 2006 | 26.72 | 26.90 | 26.39 | 26.40 | 417,648 | -0.36(-1.35%) |
Nov 29, 2006 | 26.68 | 27.02 | 26.67 | 26.76 | 189,085 | +0.21(+0.78%) |
Nov 28, 2006 | 26.51 | 26.75 | 26.48 | 26.55 | 191,717 | +0.03(+0.13%) |
Nov 27, 2006 | 27.09 | 27.10 | 26.46 | 26.52 | 337,682 | -0.77(-2.81%) |
Nov 24, 2006 | 27.31 | 27.46 | 27.23 | 27.29 | 63,568 | -0.02(-0.09%) |
Nov 22, 2006 | 27.12 | 27.32 | 27.00 | 27.31 | 243,139 | +0.24(+0.89%) |
Nov 21, 2006 | 27.23 | 27.26 | 26.97 | 27.07 | 189,085 | -0.12(-0.45%) |
Nov 20, 2006 | 27.22 | 27.30 | 27.14 | 27.19 | 150,013 | -0.05(-0.18%) |
Nov 17, 2006 | 27.35 | 27.56 | 27.15 | 27.24 | 365,417 | -0.12(-0.45%) |
Nov 16, 2006 | 27.53 | 27.56 | 27.30 | 27.37 | 229,777 | -0.04(-0.14%) |
Nov 15, 2006 | 27.46 | 27.56 | 27.37 | 27.40 | 187,466 | -0.06(-0.23%) |
Nov 14, 2006 | 27.36 | 27.49 | 27.14 | 27.47 | 178,761 | +0.07(+0.25%) |
Nov 13, 2006 | 27.29 | 27.59 | 27.29 | 27.40 | 126,732 | +0.04(+0.14%) |
Nov 10, 2006 | 27.21 | 27.43 | 27.11 | 27.36 | 223,097 | +0.15(+0.54%) |
Nov 09, 2006 | 27.48 | 27.58 | 27.12 | 27.21 | 343,148 | -0.30(-1.10%) |
Nov 08, 2006 | 27.42 | 27.66 | 27.24 | 27.51 | 340,111 | +0.08(+0.31%) |
Nov 07, 2006 | 27.24 | 27.92 | 27.23 | 27.43 | 464,819 | +0.19(+0.71%) |
Nov 06, 2006 | 26.03 | 27.73 | 26.03 | 27.24 | 1,829,719 | +1.86(+7.32%) |
Nov 03, 2006 | 25.67 | 25.75 | 25.37 | 25.38 | 266,218 | -0.16(-0.64%) |
Nov 02, 2006 | 25.19 | 25.58 | 25.15 | 25.54 | 268,850 | +0.27(+1.07%) |