Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.38 | 26.45 | 26.26 | 26.30 | 986,326 | -0.02(-0.09%) |
Jan 30, 2007 | 26.17 | 28.01 | 26.17 | 26.32 | 5,368,384 | +0.09(+0.33%) |
Jan 29, 2007 | 25.98 | 26.25 | 25.97 | 26.24 | 379,456 | +0.22(+0.85%) |
Jan 26, 2007 | 26.05 | 26.22 | 25.97 | 26.01 | 436,708 | -0.13(-0.51%) |
Jan 25, 2007 | 26.23 | 26.39 | 26.12 | 26.15 | 316,556 | -0.16(-0.60%) |
Jan 24, 2007 | 26.11 | 26.32 | 26.05 | 26.31 | 428,180 | +0.22(+0.85%) |
Jan 23, 2007 | 26.09 | 26.26 | 26.01 | 26.08 | 462,856 | -0.12(-0.45%) |
Jan 22, 2007 | 25.97 | 26.21 | 25.94 | 26.20 | 865,523 | +0.19(+0.74%) |
Jan 19, 2007 | 25.93 | 26.04 | 25.83 | 26.01 | 765,244 | +0.06(+0.25%) |
Jan 18, 2007 | 25.73 | 26.00 | 25.67 | 25.94 | 979,524 | +0.11(+0.41%) |
Jan 17, 2007 | 25.83 | 25.94 | 25.70 | 25.84 | 505,751 | -0.10(-0.38%) |
Jan 16, 2007 | 26.07 | 26.16 | 25.84 | 25.94 | 281,828 | -0.12(-0.45%) |
Jan 12, 2007 | 26.05 | 26.09 | 25.84 | 26.05 | 506,834 | -0.01(-0.02%) |
Jan 11, 2007 | 25.77 | 26.07 | 25.75 | 26.06 | 297,058 | +0.25(+0.95%) |
Jan 10, 2007 | 25.42 | 25.87 | 25.41 | 25.81 | 1,830,868 | +0.22(+0.84%) |
Jan 09, 2007 | 25.64 | 25.83 | 25.37 | 25.60 | 572,982 | -0.18(-0.70%) |
Jan 08, 2007 | 25.69 | 25.83 | 25.50 | 25.78 | 405,635 | +0.05(+0.20%) |
Jan 05, 2007 | 25.94 | 25.97 | 25.64 | 25.73 | 639,704 | -0.29(-1.10%) |
Jan 04, 2007 | 26.07 | 26.09 | 25.79 | 26.01 | 707,487 | -0.11(-0.40%) |
Jan 03, 2007 | 26.09 | 26.19 | 25.92 | 26.12 | 874,935 | +0.04(+0.13%) |
Dec 29, 2006 | 26.31 | 26.36 | 26.05 | 26.08 | 413,241 | -0.27(-1.02%) |
Dec 28, 2006 | 26.40 | 26.52 | 26.25 | 26.35 | 261,703 | -0.14(-0.53%) |
Dec 27, 2006 | 26.39 | 26.52 | 26.32 | 26.49 | 392,789 | +0.15(+0.58%) |
Dec 26, 2006 | 26.18 | 26.36 | 26.18 | 26.34 | 224,636 | +0.23(+0.87%) |
Dec 22, 2006 | 26.26 | 26.29 | 26.09 | 26.11 | 156,719 | -0.18(-0.69%) |
Dec 21, 2006 | 26.38 | 26.54 | 26.19 | 26.29 | 475,463 | -0.01(-0.04%) |
Dec 20, 2006 | 26.24 | 26.38 | 26.16 | 26.31 | 318,346 | +0.02(+0.09%) |
Dec 19, 2006 | 26.17 | 26.35 | 26.10 | 26.28 | 270,383 | +0.08(+0.29%) |
Dec 18, 2006 | 26.21 | 26.35 | 26.10 | 26.21 | 432,072 | +0.00(+0.00%) |
Dec 15, 2006 | 26.07 | 26.22 | 25.90 | 26.21 | 712,150 | +0.08(+0.31%) |
Dec 14, 2006 | 26.21 | 26.24 | 25.97 | 26.12 | 611,711 | -0.14(-0.53%) |
Dec 13, 2006 | 26.23 | 26.26 | 26.10 | 26.26 | 689,177 | +0.05(+0.18%) |
Dec 12, 2006 | 26.19 | 26.25 | 25.87 | 26.22 | 663,431 | -0.04(-0.13%) |
Dec 11, 2006 | 26.00 | 26.36 | 25.93 | 26.25 | 841,642 | +0.34(+1.31%) |
Dec 08, 2006 | 25.99 | 26.07 | 25.82 | 25.91 | 670,890 | -0.17(-0.65%) |
Dec 07, 2006 | 26.21 | 26.31 | 26.01 | 26.08 | 496,489 | -0.18(-0.67%) |
Dec 06, 2006 | 26.37 | 26.43 | 26.17 | 26.26 | 397,950 | -0.18(-0.66%) |
Dec 05, 2006 | 26.24 | 26.44 | 26.05 | 26.43 | 616,863 | +0.16(+0.60%) |
Dec 04, 2006 | 26.10 | 26.31 | 26.02 | 26.28 | 372,716 | +0.20(+0.76%) |
Dec 01, 2006 | 26.10 | 26.22 | 25.84 | 26.08 | 655,571 | +0.01(+0.04%) |
Nov 30, 2006 | 25.93 | 26.09 | 25.70 | 26.07 | 560,077 | +0.15(+0.56%) |
Nov 29, 2006 | 25.50 | 25.93 | 25.27 | 25.92 | 604,531 | +0.42(+1.63%) |
Nov 28, 2006 | 25.22 | 25.68 | 25.21 | 25.50 | 588,685 | +0.15(+0.60%) |
Nov 27, 2006 | 25.61 | 25.67 | 25.26 | 25.35 | 963,555 | -0.26(-1.00%) |
Nov 24, 2006 | 25.80 | 25.84 | 25.60 | 25.61 | 191,078 | -0.22(-0.84%) |
Nov 22, 2006 | 25.84 | 25.89 | 25.70 | 25.83 | 328,324 | +0.07(+0.27%) |
Nov 21, 2006 | 25.98 | 25.98 | 25.74 | 25.76 | 419,372 | -0.20(-0.79%) |
Nov 20, 2006 | 26.03 | 26.17 | 25.94 | 25.96 | 369,502 | -0.17(-0.65%) |
Nov 17, 2006 | 26.18 | 26.18 | 25.94 | 26.13 | 731,091 | -0.07(-0.27%) |
Nov 16, 2006 | 26.24 | 26.29 | 26.12 | 26.20 | 521,104 | -0.05(-0.18%) |
Nov 15, 2006 | 26.18 | 26.25 | 26.08 | 26.25 | 686,218 | +0.08(+0.31%) |
Nov 14, 2006 | 26.01 | 26.19 | 25.77 | 26.16 | 434,345 | +0.12(+0.45%) |
Nov 13, 2006 | 26.08 | 26.16 | 25.97 | 26.05 | 410,971 | -0.06(-0.25%) |
Nov 10, 2006 | 26.04 | 26.14 | 25.99 | 26.11 | 499,242 | +0.10(+0.38%) |
Nov 09, 2006 | 26.13 | 26.28 | 25.99 | 26.01 | 849,253 | -0.19(-0.71%) |
Nov 08, 2006 | 25.94 | 26.28 | 25.84 | 26.20 | 938,381 | +0.19(+0.72%) |
Nov 07, 2006 | 25.81 | 26.14 | 25.79 | 26.01 | 1,068,350 | +0.20(+0.79%) |
Nov 06, 2006 | 25.78 | 25.94 | 25.67 | 25.81 | 1,399,321 | +0.17(+0.66%) |
Nov 03, 2006 | 24.86 | 25.83 | 24.73 | 25.64 | 6,205,026 | +1.84(+7.74%) |
Nov 02, 2006 | 23.77 | 23.97 | 23.53 | 23.80 | 926,016 | +0.04(+0.15%) |