Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.83 | 29.81 | 28.74 | 29.69 | 610,272 | +0.86(+2.97%) |
Jan 30, 2007 | 28.73 | 28.96 | 28.22 | 28.83 | 252,019 | +0.22(+0.76%) |
Jan 29, 2007 | 28.67 | 29.32 | 28.35 | 28.61 | 418,111 | -0.07(-0.24%) |
Jan 26, 2007 | 29.13 | 29.23 | 28.15 | 28.68 | 221,691 | -0.41(-1.40%) |
Jan 25, 2007 | 29.95 | 30.05 | 28.97 | 29.09 | 177,190 | -0.89(-2.98%) |
Jan 24, 2007 | 29.49 | 30.04 | 29.10 | 29.99 | 176,056 | +0.49(+1.65%) |
Jan 23, 2007 | 29.30 | 30.03 | 28.98 | 29.50 | 198,997 | +0.22(+0.75%) |
Jan 22, 2007 | 29.95 | 29.95 | 29.08 | 29.28 | 200,602 | -0.57(-1.90%) |
Jan 19, 2007 | 29.97 | 30.28 | 29.56 | 29.85 | 277,378 | -0.23(-0.76%) |
Jan 18, 2007 | 29.67 | 30.60 | 29.61 | 30.07 | 236,986 | +0.33(+1.10%) |
Jan 17, 2007 | 30.24 | 30.24 | 29.70 | 29.75 | 281,224 | -0.50(-1.64%) |
Jan 16, 2007 | 29.97 | 30.48 | 29.96 | 30.24 | 239,072 | +0.33(+1.10%) |
Jan 12, 2007 | 29.46 | 30.10 | 29.46 | 29.92 | 440,845 | +0.51(+1.72%) |
Jan 11, 2007 | 28.81 | 29.83 | 28.68 | 29.41 | 198,426 | +0.76(+2.64%) |
Jan 10, 2007 | 28.35 | 28.73 | 28.04 | 28.65 | 199,784 | +0.20(+0.70%) |
Jan 09, 2007 | 28.47 | 28.73 | 28.03 | 28.45 | 317,678 | +0.06(+0.21%) |
Jan 08, 2007 | 28.70 | 28.70 | 28.05 | 28.39 | 373,854 | -0.23(-0.80%) |
Jan 05, 2007 | 29.23 | 29.23 | 28.58 | 28.62 | 353,344 | -0.69(-2.34%) |
Jan 04, 2007 | 28.43 | 29.36 | 28.27 | 29.31 | 451,002 | +0.88(+3.11%) |
Jan 03, 2007 | 27.70 | 28.64 | 27.44 | 28.42 | 616,168 | +1.03(+3.78%) |
Dec 29, 2006 | 27.52 | 28.05 | 27.35 | 27.39 | 348,120 | -0.20(-0.72%) |
Dec 28, 2006 | 27.46 | 27.76 | 26.97 | 27.59 | 201,797 | +0.14(+0.51%) |
Dec 27, 2006 | 26.96 | 27.48 | 26.82 | 27.45 | 199,160 | +0.54(+1.99%) |
Dec 26, 2006 | 26.61 | 27.11 | 26.61 | 26.91 | 145,704 | +0.21(+0.78%) |
Dec 22, 2006 | 26.78 | 26.93 | 26.27 | 26.70 | 135,640 | -0.10(-0.37%) |
Dec 21, 2006 | 26.56 | 27.06 | 26.51 | 26.80 | 303,183 | +0.21(+0.79%) |
Dec 20, 2006 | 26.54 | 26.69 | 26.26 | 26.59 | 507,271 | +0.06(+0.22%) |
Dec 19, 2006 | 26.49 | 26.86 | 25.99 | 26.54 | 323,193 | -0.13(-0.48%) |
Dec 18, 2006 | 27.14 | 27.44 | 26.47 | 26.66 | 579,935 | -0.46(-1.69%) |
Dec 15, 2006 | 28.11 | 28.39 | 26.78 | 27.12 | 944,002 | -1.10(-3.91%) |
Dec 14, 2006 | 27.76 | 28.38 | 27.67 | 28.23 | 254,400 | +0.64(+2.31%) |
Dec 13, 2006 | 27.78 | 28.11 | 27.34 | 27.59 | 176,846 | -0.10(-0.36%) |
Dec 12, 2006 | 27.74 | 27.84 | 26.97 | 27.69 | 337,263 | -0.10(-0.36%) |
Dec 11, 2006 | 27.62 | 28.23 | 27.46 | 27.79 | 527,508 | +0.12(+0.43%) |
Dec 08, 2006 | 28.10 | 28.26 | 27.50 | 27.67 | 252,280 | -0.43(-1.52%) |
Dec 07, 2006 | 28.34 | 28.56 | 27.83 | 28.10 | 238,179 | -0.25(-0.88%) |
Dec 06, 2006 | 28.27 | 28.67 | 28.16 | 28.34 | 277,134 | -0.09(-0.31%) |
Dec 05, 2006 | 28.64 | 28.64 | 28.09 | 28.43 | 298,616 | +0.01(+0.03%) |
Dec 04, 2006 | 27.99 | 28.65 | 27.95 | 28.42 | 457,160 | +0.39(+1.38%) |
Dec 01, 2006 | 28.54 | 28.82 | 27.62 | 28.04 | 234,271 | -0.34(-1.19%) |
Nov 30, 2006 | 28.13 | 28.67 | 28.02 | 28.37 | 284,248 | +0.14(+0.49%) |
Nov 29, 2006 | 28.60 | 29.02 | 27.95 | 28.24 | 385,097 | -0.08(-0.28%) |
Nov 28, 2006 | 28.75 | 28.84 | 28.10 | 28.31 | 225,368 | -0.46(-1.59%) |
Nov 27, 2006 | 29.07 | 29.36 | 28.31 | 28.77 | 371,151 | -0.47(-1.60%) |
Nov 24, 2006 | 28.49 | 29.35 | 28.27 | 29.24 | 103,026 | +0.51(+1.76%) |
Nov 22, 2006 | 28.92 | 28.92 | 28.26 | 28.73 | 323,013 | -0.07(-0.24%) |
Nov 21, 2006 | 29.24 | 29.29 | 28.55 | 28.80 | 342,098 | -0.36(-1.23%) |
Nov 20, 2006 | 28.77 | 29.44 | 28.16 | 29.16 | 223,135 | +0.27(+0.93%) |
Nov 17, 2006 | 29.43 | 29.43 | 28.49 | 28.89 | 329,786 | -0.57(-1.92%) |
Nov 16, 2006 | 29.77 | 29.77 | 29.20 | 29.46 | 360,301 | +0.03(+0.10%) |
Nov 15, 2006 | 29.01 | 29.90 | 28.74 | 29.43 | 368,578 | +0.42(+1.44%) |
Nov 14, 2006 | 28.63 | 29.01 | 27.93 | 29.01 | 185,301 | +0.49(+1.71%) |
Nov 13, 2006 | 28.30 | 28.72 | 28.05 | 28.52 | 164,852 | +0.36(+1.27%) |
Nov 10, 2006 | 27.52 | 28.27 | 27.24 | 28.17 | 259,231 | +0.66(+2.39%) |
Nov 09, 2006 | 28.38 | 28.39 | 27.26 | 27.51 | 225,195 | -0.69(-2.43%) |
Nov 08, 2006 | 28.23 | 28.46 | 27.41 | 28.20 | 265,625 | +0.04(+0.14%) |
Nov 07, 2006 | 27.21 | 28.35 | 27.11 | 28.16 | 575,236 | +0.95(+3.51%) |
Nov 06, 2006 | 26.83 | 27.37 | 26.82 | 27.20 | 319,776 | +0.64(+2.40%) |
Nov 03, 2006 | 26.22 | 26.68 | 26.03 | 26.57 | 285,963 | +0.55(+2.10%) |
Nov 02, 2006 | 25.64 | 26.17 | 25.03 | 26.02 | 254,360 | +0.18(+0.69%) |