Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.75 | 26.90 | 26.68 | 26.86 | 2,166,454 | +0.12(+0.47%) |
Jan 30, 2007 | 26.72 | 26.75 | 26.64 | 26.73 | 1,526,117 | +0.13(+0.50%) |
Jan 29, 2007 | 26.65 | 26.69 | 26.56 | 26.60 | 2,528,322 | -0.04(-0.15%) |
Jan 26, 2007 | 26.65 | 26.73 | 26.50 | 26.64 | 3,331,731 | -0.15(-0.55%) |
Jan 25, 2007 | 26.89 | 26.89 | 26.75 | 26.79 | 4,130,514 | -0.09(-0.35%) |
Jan 24, 2007 | 26.73 | 26.91 | 26.66 | 26.88 | 4,482,488 | +0.20(+0.76%) |
Jan 23, 2007 | 26.77 | 26.83 | 26.61 | 26.68 | 2,607,738 | -0.14(-0.52%) |
Jan 22, 2007 | 27.03 | 27.17 | 26.77 | 26.82 | 6,526,092 | -0.16(-0.61%) |
Jan 19, 2007 | 26.96 | 27.07 | 26.94 | 26.98 | 1,955,064 | +0.01(+0.03%) |
Jan 18, 2007 | 26.94 | 27.04 | 26.86 | 26.97 | 3,291,381 | +0.08(+0.29%) |
Jan 17, 2007 | 26.77 | 26.99 | 26.68 | 26.89 | 3,632,432 | +0.16(+0.58%) |
Jan 16, 2007 | 26.74 | 26.75 | 26.63 | 26.74 | 836,563 | +0.06(+0.23%) |
Jan 12, 2007 | 26.57 | 26.72 | 26.52 | 26.68 | 1,661,818 | +0.12(+0.47%) |
Jan 11, 2007 | 26.25 | 26.55 | 26.22 | 26.55 | 3,951,636 | +0.29(+1.10%) |
Jan 10, 2007 | 26.22 | 26.31 | 26.08 | 26.26 | 676,318 | +0.05(+0.18%) |
Jan 09, 2007 | 26.40 | 26.40 | 26.19 | 26.22 | 1,201,258 | -0.03(-0.12%) |
Jan 08, 2007 | 26.26 | 26.30 | 26.08 | 26.25 | 2,068,791 | +0.03(+0.12%) |
Jan 05, 2007 | 26.39 | 26.39 | 26.15 | 26.22 | 1,965,088 | -0.15(-0.56%) |
Jan 04, 2007 | 26.22 | 26.45 | 26.10 | 26.36 | 2,187,015 | +0.30(+1.13%) |
Jan 03, 2007 | 26.22 | 26.34 | 25.94 | 26.07 | 2,320,916 | +0.01(+0.03%) |
Dec 29, 2006 | 26.02 | 26.18 | 25.94 | 26.06 | 405,945 | -0.07(-0.27%) |
Dec 28, 2006 | 26.16 | 26.22 | 26.08 | 26.13 | 361,868 | -0.03(-0.12%) |
Dec 27, 2006 | 26.12 | 26.19 | 26.12 | 26.16 | 1,050,908 | +0.12(+0.48%) |
Dec 26, 2006 | 25.99 | 26.05 | 25.94 | 26.04 | 556,038 | +0.02(+0.06%) |
Dec 22, 2006 | 26.18 | 26.18 | 25.95 | 26.02 | 353,386 | -0.11(-0.42%) |
Dec 21, 2006 | 26.16 | 26.26 | 26.08 | 26.13 | 640,979 | -0.07(-0.27%) |
Dec 20, 2006 | 26.29 | 26.29 | 26.15 | 26.20 | 1,733,523 | +0.02(+0.06%) |
Dec 19, 2006 | 25.99 | 26.22 | 25.99 | 26.19 | 2,062,623 | +0.13(+0.51%) |
Dec 18, 2006 | 26.05 | 26.12 | 25.99 | 26.05 | 2,446,465 | +0.05(+0.21%) |
Dec 15, 2006 | 25.91 | 26.05 | 25.89 | 26.00 | 911,609 | -0.01(-0.03%) |
Dec 14, 2006 | 26.01 | 26.14 | 25.92 | 26.01 | 1,382,321 | +0.13(+0.51%) |
Dec 13, 2006 | 25.91 | 26.02 | 25.85 | 25.87 | 925,488 | -0.05(-0.21%) |
Dec 12, 2006 | 25.93 | 25.93 | 25.80 | 25.93 | 1,380,008 | +0.01(+0.03%) |
Dec 11, 2006 | 25.91 | 25.96 | 25.83 | 25.92 | 448,351 | +0.05(+0.21%) |
Dec 08, 2006 | 25.80 | 25.93 | 25.70 | 25.87 | 1,063,501 | +0.05(+0.18%) |
Dec 07, 2006 | 25.88 | 26.01 | 25.80 | 25.82 | 777,451 | -0.05(-0.21%) |
Dec 06, 2006 | 25.81 | 25.90 | 25.70 | 25.87 | 2,106,957 | +0.04(+0.15%) |
Dec 05, 2006 | 25.78 | 25.87 | 25.70 | 25.84 | 1,296,737 | +0.10(+0.39%) |
Dec 04, 2006 | 25.59 | 25.79 | 25.59 | 25.73 | 2,070,718 | -0.12(-0.48%) |
Dec 01, 2006 | 25.80 | 25.96 | 25.70 | 25.86 | 1,070,955 | -0.02(-0.09%) |
Nov 30, 2006 | 25.80 | 25.95 | 25.78 | 25.88 | 1,517,893 | +0.12(+0.48%) |
Nov 29, 2006 | 25.63 | 25.77 | 25.61 | 25.76 | 1,461,993 | +0.18(+0.70%) |
Nov 28, 2006 | 25.48 | 25.64 | 25.48 | 25.58 | 1,785,182 | +0.05(+0.21%) |
Nov 27, 2006 | 25.63 | 25.66 | 25.44 | 25.52 | 1,944,142 | -0.17(-0.67%) |
Nov 24, 2006 | 25.69 | 25.74 | 25.66 | 25.70 | 152,534 | -0.11(-0.42%) |
Nov 22, 2006 | 25.73 | 25.83 | 25.70 | 25.80 | 1,561,327 | +0.05(+0.21%) |
Nov 21, 2006 | 25.85 | 25.85 | 25.70 | 25.75 | 1,940,286 | -0.04(-0.15%) |
Nov 20, 2006 | 25.85 | 25.91 | 25.73 | 25.79 | 1,869,095 | -0.06(-0.24%) |
Nov 17, 2006 | 25.70 | 25.86 | 25.70 | 25.85 | 1,385,533 | +0.08(+0.30%) |
Nov 16, 2006 | 25.66 | 25.83 | 25.66 | 25.77 | 1,029,833 | +0.11(+0.42%) |
Nov 15, 2006 | 25.50 | 25.77 | 25.46 | 25.66 | 1,819,492 | +0.12(+0.49%) |
Nov 14, 2006 | 25.22 | 25.56 | 25.20 | 25.54 | 3,119,828 | +0.21(+0.83%) |
Nov 13, 2006 | 25.15 | 25.45 | 25.15 | 25.33 | 2,060,310 | +0.05(+0.18%) |
Nov 10, 2006 | 25.19 | 25.32 | 25.10 | 25.28 | 2,460,215 | +0.04(+0.15%) |
Nov 09, 2006 | 25.73 | 25.83 | 25.12 | 25.24 | 6,137,881 | -0.61(-2.35%) |
Nov 08, 2006 | 25.93 | 25.93 | 25.73 | 25.85 | 3,835,982 | -0.40(-1.51%) |
Nov 07, 2006 | 26.01 | 26.33 | 26.01 | 26.25 | 1,230,814 | +0.20(+0.78%) |
Nov 06, 2006 | 25.84 | 26.09 | 25.73 | 26.05 | 1,152,555 | +0.31(+1.21%) |
Nov 03, 2006 | 25.91 | 25.97 | 25.71 | 25.73 | 944,506 | -0.13(-0.51%) |
Nov 02, 2006 | 25.65 | 25.90 | 25.65 | 25.87 | 2,310,251 | +0.14(+0.54%) |