Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.27 | 28.66 | 28.02 | 28.66 | 430,897 | +0.38(+1.33%) |
Jan 30, 2007 | 28.32 | 28.58 | 28.22 | 28.28 | 116,524 | -0.05(-0.19%) |
Jan 29, 2007 | 28.51 | 28.84 | 28.16 | 28.33 | 68,124 | -0.07(-0.26%) |
Jan 26, 2007 | 28.74 | 28.74 | 28.21 | 28.41 | 100,745 | -0.38(-1.31%) |
Jan 25, 2007 | 29.36 | 29.57 | 28.69 | 28.78 | 66,303 | -0.63(-2.13%) |
Jan 24, 2007 | 29.12 | 29.74 | 29.12 | 29.41 | 158,552 | +0.31(+1.06%) |
Jan 23, 2007 | 29.00 | 29.11 | 28.74 | 29.10 | 93,462 | -0.02(-0.07%) |
Jan 22, 2007 | 29.53 | 29.58 | 28.85 | 29.12 | 678,967 | -0.38(-1.27%) |
Jan 19, 2007 | 28.93 | 29.63 | 28.44 | 29.49 | 138,676 | +0.41(+1.40%) |
Jan 18, 2007 | 29.93 | 30.01 | 28.62 | 29.09 | 180,703 | -0.83(-2.78%) |
Jan 17, 2007 | 30.30 | 30.36 | 29.53 | 29.92 | 176,000 | -0.38(-1.26%) |
Jan 16, 2007 | 30.05 | 30.42 | 30.03 | 30.30 | 79,655 | +0.38(+1.26%) |
Jan 12, 2007 | 29.89 | 30.21 | 29.65 | 29.92 | 97,255 | -0.13(-0.42%) |
Jan 11, 2007 | 28.97 | 30.27 | 28.97 | 30.05 | 194,814 | +1.12(+3.87%) |
Jan 10, 2007 | 29.19 | 29.19 | 28.78 | 28.93 | 329,394 | -0.34(-1.17%) |
Jan 09, 2007 | 28.34 | 29.35 | 28.34 | 29.27 | 485,518 | +0.98(+3.45%) |
Jan 08, 2007 | 28.01 | 28.80 | 28.01 | 28.29 | 163,407 | +0.47(+1.68%) |
Jan 05, 2007 | 28.14 | 28.18 | 27.56 | 27.83 | 112,579 | -0.37(-1.31%) |
Jan 04, 2007 | 28.47 | 28.47 | 28.07 | 28.20 | 80,262 | -0.34(-1.20%) |
Jan 03, 2007 | 28.64 | 28.85 | 28.16 | 28.54 | 134,579 | +0.55(+1.95%) |
Dec 29, 2006 | 28.11 | 28.16 | 27.95 | 27.99 | 18,206 | -0.20(-0.70%) |
Dec 28, 2006 | 28.14 | 28.27 | 28.10 | 28.19 | 64,179 | +0.01(+0.05%) |
Dec 27, 2006 | 28.01 | 28.20 | 28.01 | 28.18 | 47,641 | +0.11(+0.38%) |
Dec 26, 2006 | 27.95 | 28.07 | 27.95 | 28.07 | 28,524 | +0.06(+0.21%) |
Dec 22, 2006 | 28.25 | 28.26 | 27.90 | 28.01 | 39,600 | -0.24(-0.84%) |
Dec 21, 2006 | 28.66 | 28.90 | 28.04 | 28.25 | 64,331 | -0.28(-0.97%) |
Dec 20, 2006 | 28.54 | 28.70 | 28.43 | 28.53 | 105,448 | -0.07(-0.23%) |
Dec 19, 2006 | 28.67 | 28.87 | 28.34 | 28.59 | 537,256 | -0.07(-0.23%) |
Dec 18, 2006 | 28.87 | 28.93 | 28.55 | 28.66 | 210,745 | -0.23(-0.80%) |
Dec 15, 2006 | 28.90 | 28.97 | 28.80 | 28.89 | 66,000 | +0.15(+0.53%) |
Dec 14, 2006 | 28.93 | 29.22 | 28.66 | 28.74 | 134,427 | -0.36(-1.25%) |
Dec 13, 2006 | 29.38 | 29.44 | 28.98 | 29.10 | 239,117 | -0.28(-0.94%) |
Dec 12, 2006 | 29.50 | 29.66 | 29.23 | 29.38 | 71,007 | -0.13(-0.42%) |
Dec 11, 2006 | 29.51 | 29.59 | 29.46 | 29.50 | 91,338 | +0.15(+0.52%) |
Dec 08, 2006 | 29.53 | 29.59 | 27.68 | 29.35 | 82,993 | -0.34(-1.15%) |
Dec 07, 2006 | 28.68 | 29.76 | 28.68 | 29.69 | 385,987 | +1.02(+3.54%) |
Dec 06, 2006 | 28.91 | 29.04 | 28.60 | 28.68 | 73,131 | -0.32(-1.09%) |
Dec 05, 2006 | 29.05 | 29.12 | 28.87 | 28.99 | 157,338 | -0.06(-0.20%) |
Dec 04, 2006 | 29.00 | 29.10 | 28.86 | 29.05 | 193,904 | +0.05(+0.18%) |
Dec 01, 2006 | 29.03 | 29.39 | 28.78 | 29.00 | 150,814 | -0.05(-0.18%) |
Nov 30, 2006 | 28.54 | 29.65 | 28.35 | 29.05 | 344,566 | +0.63(+2.20%) |
Nov 29, 2006 | 27.76 | 28.54 | 27.68 | 28.43 | 438,939 | +1.05(+3.85%) |
Nov 28, 2006 | 27.08 | 27.42 | 26.96 | 27.37 | 162,193 | +0.28(+1.05%) |
Nov 27, 2006 | 27.02 | 27.35 | 26.75 | 27.09 | 243,669 | +0.07(+0.27%) |
Nov 24, 2006 | 26.77 | 27.05 | 26.42 | 27.02 | 77,986 | +0.27(+1.01%) |
Nov 22, 2006 | 26.72 | 26.76 | 26.30 | 26.75 | 135,793 | +0.03(+0.10%) |
Nov 21, 2006 | 26.82 | 26.86 | 26.47 | 26.72 | 71,614 | +0.11(+0.42%) |
Nov 20, 2006 | 27.05 | 27.25 | 26.37 | 26.61 | 84,207 | -0.57(-2.11%) |
Nov 17, 2006 | 27.69 | 27.72 | 27.10 | 27.18 | 103,627 | -0.47(-1.72%) |
Nov 16, 2006 | 27.58 | 27.91 | 27.58 | 27.66 | 80,414 | +0.01(+0.05%) |
Nov 15, 2006 | 27.79 | 28.00 | 27.61 | 27.64 | 163,407 | -0.14(-0.52%) |
Nov 14, 2006 | 27.33 | 27.83 | 27.33 | 27.79 | 116,979 | +0.45(+1.66%) |
Nov 13, 2006 | 26.70 | 27.34 | 26.60 | 27.33 | 260,814 | +0.63(+2.37%) |
Nov 10, 2006 | 26.92 | 26.92 | 26.54 | 26.70 | 72,524 | -0.05(-0.20%) |
Nov 09, 2006 | 26.59 | 26.80 | 26.50 | 26.75 | 65,393 | +0.16(+0.59%) |
Nov 08, 2006 | 26.46 | 26.77 | 26.40 | 26.59 | 144,441 | -0.08(-0.30%) |
Nov 07, 2006 | 26.05 | 26.98 | 26.05 | 26.67 | 251,255 | +0.49(+1.86%) |
Nov 06, 2006 | 25.55 | 26.21 | 25.55 | 26.19 | 81,931 | +0.64(+2.50%) |
Nov 03, 2006 | 25.22 | 25.63 | 25.18 | 25.55 | 68,124 | +0.42(+1.68%) |
Nov 02, 2006 | 25.01 | 25.41 | 24.96 | 25.12 | 55,076 | -0.13(-0.50%) |