Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.09 | 29.20 | 28.84 | 29.17 | 1,399,197 | -0.27(-0.93%) |
Jan 30, 2007 | 29.21 | 29.52 | 29.21 | 29.44 | 739,982 | +0.50(+1.74%) |
Jan 29, 2007 | 28.98 | 29.06 | 28.85 | 28.94 | 674,586 | -0.04(-0.13%) |
Jan 26, 2007 | 29.06 | 29.06 | 28.78 | 28.98 | 966,507 | +0.08(+0.28%) |
Jan 25, 2007 | 29.50 | 29.50 | 28.85 | 28.89 | 1,456,098 | -1.25(-4.13%) |
Jan 24, 2007 | 29.77 | 30.18 | 29.77 | 30.14 | 605,145 | +0.71(+2.42%) |
Jan 23, 2007 | 29.31 | 29.55 | 29.31 | 29.43 | 981,204 | +0.43(+1.48%) |
Jan 22, 2007 | 29.21 | 29.24 | 28.95 | 29.00 | 1,105,928 | -0.59(-1.98%) |
Jan 19, 2007 | 29.32 | 29.67 | 29.32 | 29.58 | 1,140,985 | +0.44(+1.50%) |
Jan 18, 2007 | 29.07 | 29.29 | 28.99 | 29.15 | 1,377,623 | +0.66(+2.32%) |
Jan 17, 2007 | 28.69 | 28.69 | 28.42 | 28.49 | 820,075 | -0.24(-0.85%) |
Jan 16, 2007 | 28.78 | 29.00 | 28.68 | 28.73 | 1,477,672 | +0.18(+0.62%) |
Jan 12, 2007 | 28.36 | 28.63 | 28.36 | 28.55 | 950,731 | +0.37(+1.32%) |
Jan 11, 2007 | 28.11 | 28.35 | 28.02 | 28.18 | 1,206,111 | +0.04(+0.16%) |
Jan 10, 2007 | 28.40 | 28.40 | 27.90 | 28.14 | 797,557 | -0.72(-2.49%) |
Jan 09, 2007 | 28.86 | 28.89 | 28.66 | 28.86 | 308,236 | +0.01(+0.05%) |
Jan 08, 2007 | 28.72 | 29.02 | 28.64 | 28.84 | 569,953 | +0.16(+0.57%) |
Jan 05, 2007 | 28.86 | 28.86 | 28.45 | 28.68 | 1,055,634 | -1.02(-3.42%) |
Jan 04, 2007 | 29.41 | 29.78 | 29.29 | 29.70 | 568,605 | +0.24(+0.83%) |
Jan 03, 2007 | 29.52 | 29.69 | 29.29 | 29.45 | 617,685 | +0.13(+0.43%) |
Dec 29, 2006 | 29.34 | 29.49 | 29.32 | 29.32 | 439,836 | -0.10(-0.33%) |
Dec 28, 2006 | 29.42 | 29.54 | 29.29 | 29.42 | 582,493 | -0.13(-0.43%) |
Dec 27, 2006 | 29.06 | 29.57 | 29.00 | 29.55 | 1,293,216 | +0.79(+2.76%) |
Dec 26, 2006 | 28.52 | 28.77 | 28.52 | 28.75 | 362,440 | +0.28(+0.99%) |
Dec 22, 2006 | 28.52 | 28.55 | 28.32 | 28.47 | 541,907 | +0.37(+1.32%) |
Dec 21, 2006 | 28.03 | 28.16 | 27.92 | 28.10 | 403,835 | +0.33(+1.17%) |
Dec 20, 2006 | 27.69 | 27.89 | 27.67 | 27.77 | 496,737 | +0.47(+1.71%) |
Dec 19, 2006 | 27.19 | 27.38 | 27.09 | 27.31 | 600,022 | -0.02(-0.08%) |
Dec 18, 2006 | 27.33 | 27.44 | 27.26 | 27.33 | 605,011 | +0.42(+1.54%) |
Dec 15, 2006 | 26.82 | 27.07 | 26.82 | 26.91 | 622,405 | +0.19(+0.72%) |
Dec 14, 2006 | 26.52 | 26.81 | 26.49 | 26.72 | 782,186 | +0.20(+0.76%) |
Dec 13, 2006 | 26.60 | 26.61 | 26.48 | 26.52 | 452,106 | -0.17(-0.64%) |
Dec 12, 2006 | 26.63 | 26.70 | 26.45 | 26.69 | 409,767 | +0.23(+0.87%) |
Dec 11, 2006 | 26.22 | 26.55 | 26.22 | 26.46 | 705,868 | +0.30(+1.16%) |
Dec 08, 2006 | 26.12 | 26.34 | 26.08 | 26.16 | 420,150 | +0.08(+0.31%) |
Dec 07, 2006 | 26.18 | 26.25 | 26.05 | 26.08 | 399,115 | +0.21(+0.83%) |
Dec 06, 2006 | 25.92 | 25.96 | 25.82 | 25.86 | 597,864 | -0.04(-0.14%) |
Dec 05, 2006 | 25.87 | 25.92 | 25.68 | 25.90 | 1,090,287 | +0.10(+0.37%) |
Dec 04, 2006 | 25.72 | 25.89 | 25.63 | 25.80 | 623,348 | -0.05(-0.20%) |
Dec 01, 2006 | 25.80 | 25.99 | 25.65 | 25.85 | 566,178 | -0.32(-1.22%) |
Nov 30, 2006 | 26.18 | 26.22 | 25.97 | 26.17 | 393,048 | +0.46(+1.79%) |
Nov 29, 2006 | 25.59 | 25.77 | 25.59 | 25.71 | 444,690 | +0.30(+1.20%) |
Nov 28, 2006 | 25.34 | 25.42 | 25.22 | 25.41 | 511,973 | -0.08(-0.32%) |
Nov 27, 2006 | 25.83 | 25.83 | 25.48 | 25.49 | 540,154 | -0.37(-1.43%) |
Nov 24, 2006 | 26.03 | 26.03 | 25.83 | 25.86 | 240,952 | -0.07(-0.29%) |
Nov 22, 2006 | 26.12 | 26.17 | 25.94 | 25.94 | 475,972 | -0.08(-0.31%) |
Nov 21, 2006 | 25.99 | 26.05 | 25.90 | 26.02 | 329,944 | +0.13(+0.52%) |
Nov 20, 2006 | 25.87 | 26.03 | 25.74 | 25.88 | 837,469 | -0.50(-1.91%) |
Nov 17, 2006 | 26.48 | 26.48 | 26.36 | 26.39 | 626,180 | -0.07(-0.25%) |
Nov 16, 2006 | 26.54 | 26.54 | 26.34 | 26.45 | 1,054,420 | -0.37(-1.38%) |
Nov 15, 2006 | 26.76 | 26.98 | 26.71 | 26.83 | 580,201 | -0.22(-0.80%) |
Nov 14, 2006 | 26.97 | 27.04 | 26.66 | 27.04 | 763,039 | +0.20(+0.75%) |
Nov 13, 2006 | 26.85 | 26.85 | 26.73 | 26.84 | 511,704 | +0.20(+0.75%) |
Nov 10, 2006 | 26.76 | 26.80 | 26.62 | 26.64 | 433,094 | -0.25(-0.94%) |
Nov 09, 2006 | 27.01 | 27.14 | 26.88 | 26.89 | 228,412 | -0.11(-0.41%) |
Nov 08, 2006 | 26.89 | 27.13 | 26.83 | 27.00 | 656,114 | +0.12(+0.44%) |
Nov 07, 2006 | 26.81 | 27.09 | 26.81 | 26.88 | 453,320 | +0.31(+1.17%) |
Nov 06, 2006 | 26.29 | 26.77 | 26.29 | 26.57 | 514,670 | +0.44(+1.70%) |
Nov 03, 2006 | 26.26 | 26.31 | 26.02 | 26.13 | 502,670 | -0.13(-0.48%) |
Nov 02, 2006 | 26.25 | 26.36 | 26.19 | 26.25 | 358,395 | +0.10(+0.40%) |