Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.62 | 27.07 | 26.52 | 27.03 | 1,023,794 | +0.38(+1.42%) |
Jan 30, 2007 | 26.82 | 26.88 | 26.58 | 26.65 | 538,794 | -0.07(-0.26%) |
Jan 29, 2007 | 26.69 | 26.85 | 26.58 | 26.72 | 291,257 | +0.07(+0.24%) |
Jan 26, 2007 | 26.63 | 26.73 | 26.46 | 26.66 | 859,841 | +0.02(+0.07%) |
Jan 25, 2007 | 26.99 | 26.99 | 26.40 | 26.64 | 1,056,584 | -0.44(-1.62%) |
Jan 24, 2007 | 26.83 | 27.15 | 26.61 | 27.08 | 978,359 | +0.25(+0.92%) |
Jan 23, 2007 | 26.85 | 26.99 | 26.63 | 26.83 | 1,269,402 | -0.14(-0.52%) |
Jan 22, 2007 | 27.13 | 27.20 | 26.82 | 26.97 | 1,512,223 | +0.41(+1.55%) |
Jan 19, 2007 | 26.05 | 26.66 | 26.02 | 26.56 | 934,852 | +0.48(+1.84%) |
Jan 18, 2007 | 26.23 | 26.23 | 26.02 | 26.08 | 556,796 | -0.17(-0.66%) |
Jan 17, 2007 | 26.41 | 26.48 | 26.16 | 26.25 | 768,756 | -0.05(-0.20%) |
Jan 16, 2007 | 26.36 | 26.47 | 26.21 | 26.30 | 494,001 | +0.09(+0.36%) |
Jan 12, 2007 | 26.36 | 26.39 | 26.07 | 26.21 | 347,837 | -0.11(-0.43%) |
Jan 11, 2007 | 26.06 | 26.36 | 25.98 | 26.32 | 890,917 | +0.38(+1.46%) |
Jan 10, 2007 | 25.66 | 26.03 | 25.44 | 25.94 | 505,146 | +0.20(+0.78%) |
Jan 09, 2007 | 25.78 | 25.84 | 25.63 | 25.74 | 536,865 | -0.01(-0.05%) |
Jan 08, 2007 | 25.74 | 25.89 | 25.63 | 25.76 | 736,180 | +0.01(+0.05%) |
Jan 05, 2007 | 25.23 | 25.91 | 25.23 | 25.74 | 1,100,948 | -0.24(-0.92%) |
Jan 04, 2007 | 26.04 | 26.05 | 25.77 | 25.98 | 687,101 | -0.06(-0.23%) |
Jan 03, 2007 | 26.18 | 26.27 | 25.81 | 26.04 | 1,145,741 | +0.18(+0.69%) |
Dec 29, 2006 | 25.76 | 25.98 | 25.74 | 25.86 | 421,348 | +0.06(+0.22%) |
Dec 28, 2006 | 25.76 | 25.87 | 25.70 | 25.81 | 420,490 | +0.03(+0.11%) |
Dec 27, 2006 | 25.89 | 26.10 | 25.63 | 25.78 | 351,051 | -0.06(-0.22%) |
Dec 26, 2006 | 25.76 | 25.87 | 25.64 | 25.84 | 391,343 | -0.04(-0.14%) |
Dec 22, 2006 | 25.47 | 25.98 | 25.33 | 25.87 | 707,461 | +0.41(+1.59%) |
Dec 21, 2006 | 25.69 | 25.83 | 25.43 | 25.47 | 317,618 | -0.22(-0.87%) |
Dec 20, 2006 | 25.38 | 25.80 | 25.36 | 25.69 | 657,097 | +0.28(+1.12%) |
Dec 19, 2006 | 25.16 | 25.48 | 25.14 | 25.41 | 612,947 | +0.20(+0.80%) |
Dec 18, 2006 | 25.09 | 25.24 | 25.06 | 25.21 | 546,938 | +0.07(+0.30%) |
Dec 15, 2006 | 25.18 | 25.35 | 25.11 | 25.13 | 1,141,026 | -0.05(-0.20%) |
Dec 14, 2006 | 25.37 | 25.69 | 25.14 | 25.18 | 923,279 | -0.19(-0.75%) |
Dec 13, 2006 | 25.66 | 25.94 | 25.24 | 25.37 | 2,389,853 | -0.77(-2.93%) |
Dec 12, 2006 | 25.92 | 26.18 | 25.77 | 26.14 | 1,168,887 | +0.25(+0.97%) |
Dec 11, 2006 | 25.80 | 26.01 | 25.74 | 25.89 | 521,434 | +0.05(+0.20%) |
Dec 08, 2006 | 25.80 | 25.92 | 25.51 | 25.84 | 747,110 | -0.05(-0.18%) |
Dec 07, 2006 | 25.77 | 26.03 | 25.71 | 25.88 | 650,667 | +0.21(+0.82%) |
Dec 06, 2006 | 25.53 | 25.80 | 25.50 | 25.67 | 545,652 | +0.14(+0.57%) |
Dec 05, 2006 | 25.62 | 25.71 | 25.39 | 25.53 | 926,922 | -0.03(-0.11%) |
Dec 04, 2006 | 25.53 | 25.83 | 25.52 | 25.56 | 1,127,524 | +0.03(+0.11%) |
Dec 01, 2006 | 25.61 | 25.95 | 25.36 | 25.53 | 1,397,992 | -0.23(-0.91%) |
Nov 30, 2006 | 24.95 | 25.89 | 24.93 | 25.76 | 2,538,804 | +0.81(+3.25%) |
Nov 29, 2006 | 24.80 | 24.97 | 24.67 | 24.95 | 1,426,711 | +0.37(+1.50%) |
Nov 28, 2006 | 24.26 | 24.64 | 23.89 | 24.58 | 1,500,222 | +0.23(+0.94%) |
Nov 27, 2006 | 24.32 | 24.47 | 24.30 | 24.35 | 1,044,797 | -0.04(-0.17%) |
Nov 24, 2006 | 24.50 | 24.54 | 24.37 | 24.39 | 407,417 | -0.14(-0.59%) |
Nov 22, 2006 | 24.00 | 24.76 | 23.99 | 24.54 | 1,488,434 | +0.75(+3.14%) |
Nov 21, 2006 | 24.04 | 24.05 | 23.76 | 23.79 | 1,016,293 | -0.26(-1.07%) |
Nov 20, 2006 | 24.44 | 24.44 | 24.00 | 24.05 | 1,183,032 | -0.32(-1.30%) |
Nov 17, 2006 | 24.76 | 24.76 | 24.22 | 24.37 | 1,481,790 | +0.08(+0.35%) |
Nov 16, 2006 | 24.11 | 24.58 | 24.08 | 24.28 | 1,339,698 | +0.29(+1.21%) |
Nov 15, 2006 | 23.89 | 24.26 | 23.83 | 23.99 | 1,599,451 | +0.07(+0.29%) |
Nov 14, 2006 | 23.92 | 23.99 | 23.79 | 23.92 | 1,668,032 | +0.01(+0.06%) |
Nov 13, 2006 | 23.93 | 24.07 | 23.85 | 23.91 | 897,775 | +0.03(+0.14%) |
Nov 10, 2006 | 24.01 | 24.04 | 23.76 | 23.88 | 1,784,406 | -0.06(-0.25%) |
Nov 09, 2006 | 24.24 | 24.35 | 23.89 | 23.94 | 1,414,495 | -0.28(-1.16%) |
Nov 08, 2006 | 24.89 | 24.89 | 24.20 | 24.22 | 1,901,209 | -0.72(-2.90%) |
Nov 07, 2006 | 24.84 | 25.18 | 24.83 | 24.94 | 1,306,907 | +0.10(+0.39%) |
Nov 06, 2006 | 24.62 | 24.98 | 24.52 | 24.84 | 986,074 | +0.29(+1.20%) |
Nov 03, 2006 | 24.76 | 24.89 | 24.51 | 24.55 | 877,201 | -0.12(-0.49%) |
Nov 02, 2006 | 24.26 | 24.68 | 24.19 | 24.67 | 1,422,853 | +0.35(+1.46%) |