Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.62 | 28.06 | 27.17 | 27.56 | 37,756 | -0.18(-0.66%) |
Jan 30, 2007 | 27.70 | 27.83 | 27.41 | 27.75 | 48,963 | +0.11(+0.41%) |
Jan 29, 2007 | 27.56 | 28.26 | 27.55 | 27.64 | 19,172 | +0.13(+0.48%) |
Jan 26, 2007 | 27.94 | 27.94 | 27.30 | 27.50 | 25,855 | -0.47(-1.70%) |
Jan 25, 2007 | 28.29 | 28.72 | 27.85 | 27.98 | 23,746 | -0.35(-1.24%) |
Jan 24, 2007 | 28.44 | 28.55 | 28.11 | 28.33 | 39,394 | -0.01(-0.03%) |
Jan 23, 2007 | 27.90 | 29.05 | 27.83 | 28.34 | 18,358 | +0.45(+1.61%) |
Jan 22, 2007 | 27.78 | 28.11 | 27.76 | 27.89 | 37,656 | -0.22(-0.78%) |
Jan 19, 2007 | 27.41 | 28.21 | 27.41 | 28.11 | 28,732 | +0.64(+2.33%) |
Jan 18, 2007 | 27.53 | 27.72 | 27.33 | 27.47 | 20,623 | -0.04(-0.13%) |
Jan 17, 2007 | 27.44 | 27.93 | 27.28 | 27.50 | 15,642 | +0.04(+0.16%) |
Jan 16, 2007 | 28.73 | 29.37 | 27.46 | 27.46 | 24,359 | -1.11(-3.87%) |
Jan 12, 2007 | 28.57 | 28.99 | 28.33 | 28.57 | 21,399 | -0.13(-0.46%) |
Jan 11, 2007 | 27.71 | 28.70 | 27.71 | 28.70 | 63,441 | +1.00(+3.62%) |
Jan 10, 2007 | 27.44 | 27.76 | 27.38 | 27.70 | 12,543 | -0.01(-0.03%) |
Jan 09, 2007 | 27.35 | 27.82 | 27.20 | 27.71 | 26,203 | +0.25(+0.93%) |
Jan 08, 2007 | 27.66 | 27.80 | 27.22 | 27.45 | 27,189 | -0.47(-1.70%) |
Jan 05, 2007 | 28.37 | 28.37 | 27.49 | 27.92 | 33,766 | -0.62(-2.18%) |
Jan 04, 2007 | 28.17 | 28.74 | 27.92 | 28.55 | 23,319 | +0.22(+0.78%) |
Jan 03, 2007 | 29.48 | 29.48 | 27.88 | 28.33 | 120,615 | -1.05(-3.59%) |
Dec 29, 2006 | 29.79 | 29.79 | 29.01 | 29.38 | 38,026 | -0.50(-1.68%) |
Dec 28, 2006 | 29.97 | 30.20 | 29.87 | 29.88 | 16,253 | -0.32(-1.05%) |
Dec 27, 2006 | 28.99 | 30.57 | 28.99 | 30.20 | 22,432 | +1.25(+4.31%) |
Dec 26, 2006 | 28.62 | 29.13 | 28.62 | 28.95 | 19,458 | +0.26(+0.92%) |
Dec 22, 2006 | 28.79 | 29.10 | 28.63 | 28.69 | 11,097 | +0.17(+0.59%) |
Dec 21, 2006 | 28.97 | 30.04 | 28.37 | 28.52 | 25,117 | -0.16(-0.55%) |
Dec 20, 2006 | 29.15 | 30.24 | 28.50 | 28.68 | 31,213 | -0.31(-1.06%) |
Dec 19, 2006 | 28.90 | 29.35 | 28.79 | 28.99 | 16,613 | -0.07(-0.24%) |
Dec 18, 2006 | 29.29 | 30.03 | 28.51 | 29.06 | 55,636 | -0.19(-0.66%) |
Dec 15, 2006 | 29.78 | 29.78 | 28.87 | 29.25 | 39,768 | -0.31(-1.04%) |
Dec 14, 2006 | 29.86 | 29.86 | 29.21 | 29.56 | 48,072 | -0.07(-0.24%) |
Dec 13, 2006 | 29.76 | 29.76 | 29.24 | 29.63 | 61,550 | +0.19(+0.66%) |
Dec 12, 2006 | 29.82 | 30.11 | 29.35 | 29.44 | 37,288 | -0.38(-1.27%) |
Dec 11, 2006 | 30.26 | 30.45 | 29.66 | 29.81 | 52,861 | +0.30(+1.01%) |
Dec 08, 2006 | 29.27 | 29.54 | 29.08 | 29.51 | 119,511 | +0.20(+0.69%) |
Dec 07, 2006 | 29.86 | 29.86 | 29.19 | 29.31 | 31,545 | -0.46(-1.53%) |
Dec 06, 2006 | 29.36 | 29.78 | 29.24 | 29.77 | 173,634 | +0.42(+1.44%) |
Dec 05, 2006 | 29.77 | 29.77 | 29.14 | 29.35 | 37,416 | -0.24(-0.80%) |
Dec 04, 2006 | 28.82 | 29.68 | 28.64 | 29.59 | 69,805 | +0.95(+3.31%) |
Dec 01, 2006 | 28.21 | 28.97 | 27.88 | 28.64 | 97,077 | +0.17(+0.59%) |
Nov 30, 2006 | 28.20 | 28.55 | 27.43 | 28.47 | 56,465 | +0.36(+1.28%) |
Nov 29, 2006 | 27.62 | 28.33 | 27.62 | 28.11 | 35,584 | +0.74(+2.70%) |
Nov 28, 2006 | 26.89 | 27.42 | 26.79 | 27.37 | 46,024 | +0.37(+1.37%) |
Nov 27, 2006 | 26.94 | 27.21 | 26.78 | 27.00 | 71,245 | -0.05(-0.19%) |
Nov 24, 2006 | 27.23 | 27.55 | 26.79 | 27.06 | 68,451 | -0.42(-1.53%) |
Nov 22, 2006 | 27.93 | 27.93 | 27.48 | 27.48 | 3,598 | -0.18(-0.67%) |
Nov 21, 2006 | 27.73 | 27.73 | 27.43 | 27.66 | 16,142 | -0.11(-0.38%) |
Nov 20, 2006 | 27.95 | 28.02 | 26.89 | 27.77 | 33,332 | +0.10(+0.35%) |
Nov 17, 2006 | 27.70 | 27.91 | 27.34 | 27.67 | 32,260 | +0.02(+0.06%) |
Nov 16, 2006 | 27.44 | 28.17 | 27.26 | 27.65 | 52,082 | +0.20(+0.74%) |
Nov 15, 2006 | 26.79 | 27.58 | 26.79 | 27.45 | 137,272 | -0.04(-0.13%) |
Nov 14, 2006 | 27.20 | 27.49 | 27.19 | 27.49 | 105,939 | +0.19(+0.71%) |
Nov 13, 2006 | 27.66 | 28.07 | 27.18 | 27.29 | 29,528 | +0.06(+0.23%) |
Nov 10, 2006 | 28.30 | 28.30 | 27.20 | 27.23 | 27,134 | -0.33(-1.18%) |
Nov 09, 2006 | 27.90 | 28.33 | 27.22 | 27.56 | 230,072 | -0.11(-0.41%) |
Nov 08, 2006 | 26.96 | 28.02 | 26.88 | 27.67 | 224,217 | +0.67(+2.47%) |
Nov 07, 2006 | 27.14 | 28.21 | 26.79 | 27.00 | 89,906 | -0.23(-0.84%) |
Nov 06, 2006 | 27.34 | 27.56 | 27.09 | 27.23 | 23,409 | +0.12(+0.45%) |
Nov 03, 2006 | 29.21 | 29.21 | 27.11 | 27.11 | 21,747 | -0.33(-1.22%) |
Nov 02, 2006 | 27.64 | 27.92 | 25.73 | 27.44 | 20,860 | -0.40(-1.42%) |