Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.00 | 26.51 | 25.88 | 26.41 | 54,953 | +0.30(+1.15%) |
Jan 30, 2007 | 26.39 | 26.39 | 25.85 | 26.11 | 86,914 | +0.01(+0.03%) |
Jan 29, 2007 | 26.25 | 26.63 | 26.08 | 26.10 | 84,851 | -0.16(-0.62%) |
Jan 26, 2007 | 26.43 | 26.46 | 25.91 | 26.26 | 105,411 | -0.33(-1.22%) |
Jan 25, 2007 | 27.05 | 27.05 | 26.50 | 26.59 | 40,713 | -0.52(-1.92%) |
Jan 24, 2007 | 27.48 | 27.79 | 26.98 | 27.11 | 54,204 | -0.27(-0.98%) |
Jan 23, 2007 | 27.65 | 27.89 | 27.09 | 27.38 | 33,695 | -0.27(-0.97%) |
Jan 22, 2007 | 27.65 | 27.83 | 27.39 | 27.65 | 29,787 | -0.07(-0.26%) |
Jan 19, 2007 | 27.65 | 27.85 | 27.50 | 27.72 | 28,935 | -0.04(-0.15%) |
Jan 18, 2007 | 27.87 | 28.04 | 27.63 | 27.76 | 16,522 | -0.20(-0.70%) |
Jan 17, 2007 | 27.65 | 28.04 | 27.65 | 27.96 | 28,012 | +0.24(+0.85%) |
Jan 16, 2007 | 28.19 | 28.20 | 27.61 | 27.72 | 28,296 | -0.30(-1.07%) |
Jan 12, 2007 | 27.92 | 28.25 | 27.80 | 28.02 | 46,953 | -0.02(-0.06%) |
Jan 11, 2007 | 27.93 | 28.26 | 27.82 | 28.04 | 29,047 | +0.21(+0.76%) |
Jan 10, 2007 | 27.65 | 27.91 | 27.57 | 27.83 | 30,168 | +0.14(+0.50%) |
Jan 09, 2007 | 27.79 | 27.98 | 27.20 | 27.69 | 51,970 | +0.04(+0.15%) |
Jan 08, 2007 | 27.53 | 28.02 | 27.53 | 27.65 | 36,465 | -0.02(-0.09%) |
Jan 05, 2007 | 28.75 | 28.79 | 27.65 | 27.67 | 31,777 | -1.27(-4.38%) |
Jan 04, 2007 | 28.46 | 29.00 | 28.21 | 28.94 | 33,540 | +0.48(+1.69%) |
Jan 03, 2007 | 28.55 | 29.49 | 28.03 | 28.46 | 30,574 | +0.17(+0.60%) |
Dec 29, 2006 | 29.25 | 29.30 | 28.01 | 28.29 | 31,378 | -0.85(-2.93%) |
Dec 28, 2006 | 28.39 | 29.31 | 28.39 | 29.14 | 22,649 | +0.60(+2.11%) |
Dec 27, 2006 | 28.51 | 28.60 | 27.78 | 28.54 | 34,857 | -0.06(-0.20%) |
Dec 26, 2006 | 28.02 | 28.72 | 28.02 | 28.60 | 16,590 | +0.44(+1.56%) |
Dec 22, 2006 | 28.16 | 28.33 | 27.78 | 28.16 | 8,163 | +0.11(+0.38%) |
Dec 21, 2006 | 27.53 | 28.17 | 27.53 | 28.05 | 16,617 | +0.66(+2.40%) |
Dec 20, 2006 | 27.63 | 27.80 | 27.36 | 27.39 | 30,878 | -0.38(-1.38%) |
Dec 19, 2006 | 27.71 | 27.78 | 27.31 | 27.78 | 37,083 | -0.11(-0.38%) |
Dec 18, 2006 | 28.25 | 28.28 | 27.55 | 27.88 | 29,717 | -0.37(-1.30%) |
Dec 15, 2006 | 28.13 | 28.35 | 27.95 | 28.25 | 63,797 | +0.11(+0.38%) |
Dec 14, 2006 | 28.86 | 28.87 | 28.13 | 28.14 | 16,327 | -0.56(-1.95%) |
Dec 13, 2006 | 29.18 | 29.26 | 28.28 | 28.70 | 24,901 | -0.52(-1.78%) |
Dec 12, 2006 | 28.96 | 29.24 | 28.54 | 29.22 | 23,809 | +0.26(+0.90%) |
Dec 11, 2006 | 28.95 | 29.09 | 28.83 | 28.96 | 18,961 | -0.15(-0.50%) |
Dec 08, 2006 | 28.78 | 29.38 | 28.51 | 29.11 | 17,580 | +0.41(+1.42%) |
Dec 07, 2006 | 29.33 | 29.33 | 28.64 | 28.70 | 20,882 | -0.54(-1.86%) |
Dec 06, 2006 | 29.32 | 29.38 | 29.00 | 29.25 | 21,628 | -0.34(-1.15%) |
Dec 05, 2006 | 30.10 | 30.40 | 29.57 | 29.59 | 29,275 | -0.46(-1.54%) |
Dec 04, 2006 | 30.12 | 30.20 | 30.00 | 30.05 | 35,439 | +0.02(+0.05%) |
Dec 01, 2006 | 29.75 | 30.04 | 29.49 | 30.04 | 37,419 | +0.20(+0.65%) |
Nov 30, 2006 | 30.18 | 30.18 | 29.77 | 29.84 | 51,037 | -0.15(-0.52%) |
Nov 29, 2006 | 29.78 | 30.24 | 29.55 | 30.00 | 21,862 | +0.43(+1.46%) |
Nov 28, 2006 | 29.47 | 29.58 | 29.23 | 29.57 | 27,915 | +0.08(+0.28%) |
Nov 27, 2006 | 29.95 | 30.39 | 29.40 | 29.48 | 36,823 | -0.64(-2.13%) |
Nov 24, 2006 | 30.10 | 30.38 | 29.92 | 30.13 | 9,518 | -0.20(-0.67%) |
Nov 22, 2006 | 30.57 | 30.83 | 30.33 | 30.33 | 30,471 | -0.30(-0.98%) |
Nov 21, 2006 | 30.33 | 30.71 | 30.14 | 30.63 | 14,681 | +0.26(+0.86%) |
Nov 20, 2006 | 30.33 | 30.46 | 30.18 | 30.37 | 30,057 | +0.16(+0.54%) |
Nov 17, 2006 | 30.30 | 30.48 | 29.63 | 30.21 | 32,763 | -0.05(-0.16%) |
Nov 16, 2006 | 30.46 | 30.46 | 30.13 | 30.26 | 28,492 | -0.24(-0.77%) |
Nov 15, 2006 | 30.17 | 30.49 | 30.05 | 30.49 | 34,723 | +0.29(+0.97%) |
Nov 14, 2006 | 30.17 | 30.26 | 29.63 | 30.20 | 107,924 | +0.20(+0.65%) |
Nov 13, 2006 | 29.68 | 30.17 | 29.53 | 30.00 | 51,230 | +0.03(+0.11%) |
Nov 10, 2006 | 30.08 | 30.08 | 29.40 | 29.97 | 35,828 | -0.21(-0.70%) |
Nov 09, 2006 | 30.05 | 30.31 | 29.87 | 30.18 | 45,080 | +0.11(+0.35%) |
Nov 08, 2006 | 29.23 | 30.10 | 29.22 | 30.08 | 67,695 | +0.86(+2.95%) |
Nov 07, 2006 | 28.62 | 29.39 | 28.62 | 29.22 | 46,926 | +0.30(+1.04%) |
Nov 06, 2006 | 28.76 | 29.21 | 28.57 | 28.91 | 51,580 | +0.31(+1.08%) |
Nov 03, 2006 | 28.43 | 28.69 | 28.08 | 28.61 | 37,862 | +0.33(+1.18%) |
Nov 02, 2006 | 28.22 | 28.46 | 27.98 | 28.27 | 56,735 | -0.22(-0.77%) |