Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.30 | 28.85 | 28.30 | 28.30 | 16,030 | -0.70(-2.41%) |
Jan 30, 2007 | 29.00 | 29.25 | 28.25 | 29.00 | 1,150 | +0.00(+0.00%) |
Jan 29, 2007 | 29.00 | 29.00 | 28.60 | 29.00 | 2,000 | -0.25(-0.85%) |
Jan 26, 2007 | 29.25 | 29.25 | 28.75 | 29.25 | 43,575 | +0.25(+0.86%) |
Jan 25, 2007 | 29.00 | 29.25 | 28.40 | 29.00 | 6,198 | -0.40(-1.36%) |
Jan 24, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 37,542 | +0.10(+0.34%) |
Jan 23, 2007 | 29.30 | 29.30 | 29.25 | 29.30 | 33,406 | -0.20(-0.68%) |
Jan 22, 2007 | 29.50 | 29.50 | 28.80 | 29.50 | 4,850 | +0.70(+2.43%) |
Jan 19, 2007 | 28.80 | 29.55 | 28.50 | 28.80 | 1,500 | -0.40(-1.37%) |
Jan 18, 2007 | 29.20 | 29.25 | 29.15 | 29.20 | 51,595 | +0.15(+0.52%) |
Jan 17, 2007 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 29.05 | 29.60 | 29.05 | 29.05 | 6,600 | -0.20(-0.68%) |
Jan 12, 2007 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 29.25 | 29.25 | 28.95 | 29.25 | 900 | +0.75(+2.63%) |
Jan 10, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 500 | -0.50(-1.72%) |
Jan 09, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.25(+0.87%) |
Jan 08, 2007 | 28.75 | 28.75 | 28.75 | 28.75 | 2,000 | -0.20(-0.69%) |
Jan 05, 2007 | 28.95 | 29.00 | 28.95 | 28.95 | 48,792 | -0.45(-1.53%) |
Jan 04, 2007 | 29.30 | 29.50 | 29.40 | 29.40 | 375 | +0.10(+0.34%) |
Jan 03, 2007 | 29.30 | 29.80 | 29.15 | 29.30 | 3,500 | -0.45(-1.51%) |
Dec 29, 2006 | 29.75 | 29.75 | 29.55 | 29.75 | 670 | +0.15(+0.51%) |
Dec 28, 2006 | 29.60 | 29.65 | 29.60 | 29.60 | 750 | +0.15(+0.51%) |
Dec 27, 2006 | 29.45 | 29.45 | 29.45 | 29.45 | 3,000 | +0.75(+2.61%) |
Dec 26, 2006 | 28.70 | 29.40 | 28.50 | 28.70 | 750 | -0.70(-2.38%) |
Dec 22, 2006 | 29.40 | 29.40 | 29.00 | 29.40 | 2,100 | +0.00(+0.00%) |
Dec 21, 2006 | 29.40 | 29.55 | 29.10 | 29.40 | 3,900 | -0.25(-0.84%) |
Dec 20, 2006 | 29.65 | 29.75 | 29.53 | 29.65 | 4,375 | -0.10(-0.34%) |
Dec 19, 2006 | 29.75 | 29.85 | 29.65 | 29.75 | 3,450 | +0.00(+0.00%) |
Dec 18, 2006 | 29.75 | 30.04 | 29.60 | 29.75 | 4,722 | -0.35(-1.16%) |
Dec 15, 2006 | 30.10 | 30.25 | 30.10 | 30.10 | 5,575 | +0.60(+2.03%) |
Dec 14, 2006 | 29.50 | 30.00 | 29.50 | 29.50 | 4,145 | -0.35(-1.17%) |
Dec 13, 2006 | 29.85 | 30.00 | 29.75 | 29.85 | 26,521 | +0.00(+0.00%) |
Dec 12, 2006 | 29.85 | 29.85 | 29.35 | 29.85 | 17,880 | +1.00(+3.47%) |
Dec 11, 2006 | 28.85 | 28.85 | 28.85 | 28.85 | 100 | +0.10(+0.35%) |
Dec 08, 2006 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 28.75 | 29.14 | 28.75 | 28.75 | 1,002 | -0.45(-1.54%) |
Dec 06, 2006 | 29.20 | 29.20 | 29.20 | 29.20 | 30,000 | +0.00(+0.00%) |
Dec 05, 2006 | 29.20 | 29.25 | 29.15 | 29.20 | 1,450 | +0.55(+1.92%) |
Dec 04, 2006 | 28.65 | 28.65 | 28.65 | 28.65 | 300 | +0.25(+0.88%) |
Dec 01, 2006 | 28.40 | 28.40 | 28.40 | 28.40 | 900 | -0.40(-1.39%) |
Nov 30, 2006 | 28.80 | 28.80 | 28.80 | 28.80 | 58,846 | +0.00(+0.00%) |
Nov 29, 2006 | 28.80 | 29.00 | 28.75 | 28.80 | 4,250 | +0.05(+0.17%) |
Nov 28, 2006 | 28.75 | 28.75 | 28.60 | 28.75 | 4,150 | +0.20(+0.70%) |
Nov 27, 2006 | 28.55 | 28.70 | 27.85 | 28.55 | 3,050 | -0.45(-1.55%) |
Nov 24, 2006 | 29.00 | 29.00 | 29.00 | 29.00 | 350 | -0.15(-0.51%) |
Nov 22, 2006 | 29.15 | 29.35 | 28.70 | 29.15 | 7,000 | +0.50(+1.75%) |
Nov 21, 2006 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 28.65 | 29.00 | 28.65 | 28.65 | 2,400 | -0.15(-0.52%) |
Nov 17, 2006 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 28.80 | 28.90 | 28.75 | 28.80 | 3,560 | +0.20(+0.70%) |
Nov 15, 2006 | 28.60 | 28.60 | 28.60 | 28.60 | 175 | -0.25(-0.87%) |
Nov 14, 2006 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 28.85 | 28.85 | 28.54 | 28.85 | 40,435 | -0.15(-0.52%) |
Nov 10, 2006 | 29.00 | 29.00 | 28.73 | 29.00 | 18,940 | +0.25(+0.87%) |
Nov 09, 2006 | 28.75 | 28.75 | 28.60 | 28.75 | 9,665 | +0.10(+0.35%) |
Nov 08, 2006 | 28.65 | 28.75 | 28.55 | 28.65 | 7,155 | -0.05(-0.17%) |
Nov 07, 2006 | 28.70 | 28.85 | 28.70 | 28.70 | 5,415 | +0.00(+0.00%) |
Nov 06, 2006 | 28.70 | 28.70 | 28.10 | 28.70 | 3,500 | +0.30(+1.06%) |
Nov 03, 2006 | 28.40 | 28.50 | 28.40 | 28.40 | 4,750 | +0.30(+1.07%) |
Nov 02, 2006 | 28.10 | 28.60 | 28.10 | 28.10 | 15,875 | -0.40(-1.40%) |