Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.50 | 27.74 | 27.50 | 27.74 | 1,700 | +0.29(+1.06%) |
Jan 30, 2007 | 27.49 | 27.49 | 27.42 | 27.45 | 2,500 | +0.02(+0.07%) |
Jan 29, 2007 | 27.45 | 27.45 | 27.32 | 27.43 | 5,900 | +0.11(+0.40%) |
Jan 26, 2007 | 27.40 | 27.40 | 27.21 | 27.32 | 800 | +0.03(+0.11%) |
Jan 25, 2007 | 27.73 | 27.73 | 27.23 | 27.29 | 9,900 | -0.44(-1.59%) |
Jan 24, 2007 | 27.67 | 27.74 | 27.63 | 27.73 | 5,100 | +0.21(+0.76%) |
Jan 23, 2007 | 27.55 | 27.64 | 27.44 | 27.52 | 12,700 | +0.03(+0.11%) |
Jan 22, 2007 | 27.71 | 27.71 | 27.49 | 27.49 | 1,700 | -0.04(-0.15%) |
Jan 19, 2007 | 27.70 | 27.70 | 27.53 | 27.53 | 6,400 | -0.14(-0.51%) |
Jan 18, 2007 | 27.74 | 27.85 | 27.67 | 27.67 | 242,400 | -0.06(-0.22%) |
Jan 17, 2007 | 27.88 | 27.88 | 27.68 | 27.73 | 39,900 | -0.08(-0.29%) |
Jan 16, 2007 | 28.00 | 28.04 | 27.76 | 27.81 | 106,700 | +0.18(+0.65%) |
Jan 12, 2007 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 27.63 | 27.63 | 27.63 | 27.63 | 500 | +0.38(+1.39%) |
Jan 10, 2007 | 27.10 | 27.25 | 27.10 | 27.25 | 400 | +0.06(+0.22%) |
Jan 09, 2007 | 27.13 | 27.19 | 27.13 | 27.19 | 800 | +0.24(+0.89%) |
Jan 08, 2007 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 26.86 | 26.95 | 26.86 | 26.95 | 3,400 | +0.20(+0.75%) |
Dec 29, 2006 | 26.91 | 26.91 | 26.73 | 26.75 | 2,400 | -0.16(-0.59%) |
Dec 28, 2006 | 26.97 | 26.97 | 26.91 | 26.91 | 600 | -0.06(-0.22%) |
Dec 27, 2006 | 26.85 | 26.97 | 26.85 | 26.97 | 1,500 | +0.36(+1.35%) |
Dec 26, 2006 | 26.57 | 26.66 | 26.57 | 26.61 | 1,900 | -0.09(-0.34%) |
Dec 22, 2006 | 26.69 | 26.70 | 26.68 | 26.70 | 1,000 | +0.08(+0.30%) |
Dec 21, 2006 | 26.60 | 26.81 | 26.60 | 26.62 | 20,600 | -0.22(-0.82%) |
Dec 20, 2006 | 26.81 | 26.84 | 26.81 | 26.84 | 300 | +0.17(+0.64%) |
Dec 19, 2006 | 26.48 | 26.67 | 26.42 | 26.67 | 7,800 | +0.02(+0.08%) |
Dec 18, 2006 | 26.68 | 26.68 | 26.65 | 26.65 | 1,200 | -0.33(-1.22%) |
Dec 15, 2006 | 27.07 | 27.07 | 26.98 | 26.98 | 300 | -0.21(-0.77%) |
Dec 14, 2006 | 27.20 | 27.20 | 27.19 | 27.19 | 700 | +0.30(+1.12%) |
Dec 13, 2006 | 26.86 | 26.90 | 26.86 | 26.89 | 32,100 | +0.14(+0.52%) |
Dec 12, 2006 | 26.79 | 26.79 | 26.75 | 26.75 | 600 | -0.06(-0.22%) |
Dec 11, 2006 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 26.73 | 26.81 | 26.73 | 26.81 | 1,200 | -0.09(-0.33%) |
Dec 07, 2006 | 27.00 | 27.00 | 26.87 | 26.90 | 31,100 | -0.17(-0.63%) |
Dec 06, 2006 | 27.07 | 27.07 | 27.07 | 27.07 | 100 | +0.00(+0.00%) |
Dec 05, 2006 | 27.11 | 27.11 | 27.07 | 27.07 | 900 | +0.05(+0.19%) |
Dec 04, 2006 | 26.76 | 27.05 | 26.76 | 27.02 | 25,300 | +0.70(+2.66%) |
Dec 01, 2006 | 26.44 | 26.44 | 26.29 | 26.32 | 16,400 | -0.33(-1.24%) |
Nov 30, 2006 | 26.47 | 26.65 | 26.47 | 26.65 | 800 | +0.01(+0.04%) |
Nov 29, 2006 | 26.64 | 26.64 | 26.64 | 26.64 | 100 | +0.33(+1.25%) |
Nov 28, 2006 | 26.17 | 26.31 | 26.17 | 26.31 | 10,400 | -0.07(-0.27%) |
Nov 27, 2006 | 26.69 | 26.69 | 26.38 | 26.38 | 30,400 | -0.50(-1.86%) |
Nov 24, 2006 | 26.85 | 26.88 | 26.85 | 26.88 | 300 | -0.06(-0.22%) |
Nov 22, 2006 | 26.94 | 26.94 | 26.94 | 26.94 | 200 | +0.43(+1.62%) |
Nov 21, 2006 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 26.60 | 26.60 | 26.47 | 26.51 | 10,600 | +0.08(+0.30%) |
Nov 17, 2006 | 26.38 | 26.43 | 26.38 | 26.43 | 600 | -0.11(-0.41%) |
Nov 16, 2006 | 26.54 | 26.54 | 26.54 | 26.54 | 10,000 | -0.08(-0.30%) |
Nov 15, 2006 | 26.68 | 26.68 | 26.60 | 26.62 | 25,400 | +0.23(+0.87%) |
Nov 14, 2006 | 26.00 | 26.39 | 25.96 | 26.39 | 29,100 | +0.38(+1.46%) |
Nov 13, 2006 | 26.01 | 26.01 | 26.01 | 26.01 | 200 | +0.11(+0.42%) |
Nov 10, 2006 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | +0.02(+0.08%) |
Nov 09, 2006 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 25.88 | 25.88 | 25.88 | 25.88 | 100 | +0.07(+0.27%) |
Nov 07, 2006 | 25.87 | 25.90 | 25.81 | 25.81 | 4,400 | +0.16(+0.62%) |
Nov 06, 2006 | 25.65 | 25.65 | 25.65 | 25.65 | 200 | +0.32(+1.26%) |
Nov 03, 2006 | 25.33 | 25.33 | 25.33 | 25.33 | 400 | -0.07(-0.28%) |
Nov 02, 2006 | 25.35 | 25.40 | 25.30 | 25.40 | 2,700 | -0.15(-0.59%) |