Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.12 | 27.47 | 27.06 | 27.36 | 454,500 | +0.13(+0.48%) |
Jan 30, 2007 | 26.92 | 27.23 | 26.80 | 27.23 | 545,600 | +0.36(+1.34%) |
Jan 29, 2007 | 26.74 | 27.05 | 26.73 | 26.87 | 993,000 | +0.17(+0.64%) |
Jan 26, 2007 | 26.66 | 26.98 | 26.60 | 26.70 | 511,700 | +0.09(+0.34%) |
Jan 25, 2007 | 27.17 | 27.23 | 26.52 | 26.61 | 602,900 | -0.63(-2.31%) |
Jan 24, 2007 | 27.02 | 27.26 | 26.99 | 27.24 | 317,100 | +0.23(+0.85%) |
Jan 23, 2007 | 26.85 | 27.26 | 26.80 | 27.01 | 408,300 | +0.16(+0.60%) |
Jan 22, 2007 | 27.13 | 27.20 | 26.81 | 26.85 | 335,000 | -0.24(-0.89%) |
Jan 19, 2007 | 27.29 | 27.30 | 26.81 | 27.09 | 588,100 | -0.09(-0.33%) |
Jan 18, 2007 | 27.52 | 27.57 | 27.08 | 27.18 | 701,600 | -0.35(-1.27%) |
Jan 17, 2007 | 27.60 | 27.73 | 27.43 | 27.53 | 347,400 | -0.17(-0.61%) |
Jan 16, 2007 | 27.81 | 27.95 | 27.50 | 27.70 | 451,800 | -0.04(-0.14%) |
Jan 12, 2007 | 27.55 | 27.76 | 27.34 | 27.74 | 579,100 | +0.18(+0.65%) |
Jan 11, 2007 | 27.32 | 27.59 | 27.20 | 27.56 | 636,400 | +0.39(+1.44%) |
Jan 10, 2007 | 27.15 | 27.27 | 26.90 | 27.17 | 511,000 | -0.08(-0.29%) |
Jan 09, 2007 | 27.36 | 27.42 | 27.00 | 27.25 | 608,600 | -0.15(-0.55%) |
Jan 08, 2007 | 27.48 | 27.51 | 27.01 | 27.40 | 749,300 | -0.03(-0.11%) |
Jan 05, 2007 | 27.86 | 28.35 | 27.36 | 27.43 | 1,350,900 | -1.04(-3.65%) |
Jan 04, 2007 | 28.55 | 28.61 | 28.11 | 28.47 | 633,500 | -0.19(-0.66%) |
Jan 03, 2007 | 28.70 | 28.75 | 28.29 | 28.66 | 957,000 | +0.46(+1.63%) |
Dec 29, 2006 | 28.56 | 28.64 | 28.18 | 28.20 | 627,200 | -0.36(-1.26%) |
Dec 28, 2006 | 28.71 | 28.72 | 28.33 | 28.56 | 472,900 | -0.20(-0.70%) |
Dec 27, 2006 | 28.77 | 28.90 | 28.58 | 28.76 | 467,900 | +0.16(+0.56%) |
Dec 26, 2006 | 28.60 | 28.89 | 28.41 | 28.60 | 411,500 | +0.06(+0.21%) |
Dec 22, 2006 | 28.92 | 28.94 | 28.54 | 28.54 | 379,800 | -0.34(-1.18%) |
Dec 21, 2006 | 28.72 | 29.03 | 28.50 | 28.88 | 856,100 | -0.04(-0.14%) |
Dec 20, 2006 | 28.25 | 29.35 | 28.25 | 28.92 | 1,453,900 | +0.73(+2.59%) |
Dec 19, 2006 | 27.83 | 28.34 | 27.81 | 28.19 | 938,300 | +0.38(+1.37%) |
Dec 18, 2006 | 27.87 | 28.02 | 27.61 | 27.81 | 422,000 | +0.03(+0.11%) |
Dec 15, 2006 | 27.68 | 28.00 | 27.60 | 27.78 | 776,300 | +0.24(+0.87%) |
Dec 14, 2006 | 27.43 | 27.63 | 27.26 | 27.54 | 617,600 | -0.05(-0.18%) |
Dec 13, 2006 | 27.92 | 27.98 | 27.48 | 27.59 | 438,600 | -0.22(-0.79%) |
Dec 12, 2006 | 27.36 | 27.81 | 27.33 | 27.81 | 541,800 | +0.47(+1.72%) |
Dec 11, 2006 | 27.54 | 27.59 | 27.26 | 27.34 | 382,000 | -0.26(-0.94%) |
Dec 08, 2006 | 27.60 | 27.86 | 27.48 | 27.60 | 669,300 | +0.00(+0.00%) |
Dec 07, 2006 | 27.70 | 27.89 | 27.54 | 27.60 | 900,600 | -0.10(-0.36%) |
Dec 06, 2006 | 28.00 | 28.00 | 27.66 | 27.70 | 376,600 | -0.27(-0.97%) |
Dec 05, 2006 | 27.56 | 28.10 | 27.56 | 27.97 | 895,400 | +0.43(+1.56%) |
Dec 04, 2006 | 27.40 | 27.54 | 27.14 | 27.54 | 392,300 | +0.04(+0.15%) |
Dec 01, 2006 | 27.46 | 27.82 | 27.06 | 27.50 | 618,000 | -0.09(-0.33%) |
Nov 30, 2006 | 27.09 | 27.70 | 27.03 | 27.59 | 1,083,500 | +0.45(+1.66%) |
Nov 29, 2006 | 26.90 | 27.16 | 26.84 | 27.14 | 542,100 | +0.26(+0.97%) |
Nov 28, 2006 | 26.75 | 26.94 | 26.57 | 26.88 | 767,100 | +0.09(+0.34%) |
Nov 27, 2006 | 27.05 | 27.12 | 26.75 | 26.79 | 731,000 | -0.25(-0.92%) |
Nov 24, 2006 | 26.90 | 27.17 | 26.80 | 27.04 | 156,200 | -0.01(-0.04%) |
Nov 22, 2006 | 26.84 | 27.08 | 26.56 | 27.05 | 597,700 | +0.14(+0.52%) |
Nov 21, 2006 | 26.48 | 26.99 | 26.40 | 26.91 | 593,000 | +0.38(+1.43%) |
Nov 20, 2006 | 26.64 | 26.99 | 26.51 | 26.53 | 586,700 | -0.16(-0.60%) |
Nov 17, 2006 | 26.51 | 26.70 | 26.20 | 26.69 | 594,800 | +0.16(+0.60%) |
Nov 16, 2006 | 26.35 | 26.67 | 25.89 | 26.53 | 676,000 | +0.31(+1.18%) |
Nov 15, 2006 | 26.08 | 26.45 | 26.03 | 26.22 | 632,700 | +0.11(+0.42%) |
Nov 14, 2006 | 25.78 | 26.14 | 25.57 | 26.11 | 592,100 | +0.28(+1.08%) |
Nov 13, 2006 | 26.02 | 26.20 | 25.77 | 25.83 | 1,513,300 | -0.32(-1.22%) |
Nov 10, 2006 | 26.17 | 26.36 | 25.90 | 26.15 | 481,900 | -0.03(-0.11%) |
Nov 09, 2006 | 26.78 | 26.90 | 26.14 | 26.18 | 590,000 | -0.30(-1.13%) |
Nov 08, 2006 | 26.32 | 26.60 | 26.26 | 26.48 | 246,300 | +0.03(+0.11%) |
Nov 07, 2006 | 25.89 | 26.83 | 25.89 | 26.45 | 538,000 | +0.57(+2.20%) |
Nov 06, 2006 | 26.00 | 26.32 | 25.88 | 25.88 | 495,500 | -0.06(-0.23%) |
Nov 03, 2006 | 25.93 | 26.11 | 25.81 | 25.94 | 316,300 | +0.14(+0.54%) |
Nov 02, 2006 | 25.68 | 26.03 | 25.52 | 25.80 | 497,400 | +0.04(+0.16%) |