Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.24 | 27.50 | 27.11 | 27.45 | 2,318,287 | +0.20(+0.73%) |
Jan 30, 2007 | 27.31 | 27.31 | 27.04 | 27.25 | 2,256,719 | -0.01(-0.02%) |
Jan 29, 2007 | 27.29 | 27.33 | 27.13 | 27.25 | 1,819,588 | -0.09(-0.33%) |
Jan 26, 2007 | 27.30 | 27.38 | 27.11 | 27.34 | 1,734,097 | +0.04(+0.15%) |
Jan 25, 2007 | 27.65 | 27.67 | 27.29 | 27.30 | 1,818,533 | -0.28(-1.03%) |
Jan 24, 2007 | 27.49 | 27.67 | 27.45 | 27.59 | 1,587,742 | +0.11(+0.41%) |
Jan 23, 2007 | 27.41 | 27.59 | 27.36 | 27.47 | 2,327,962 | +0.05(+0.17%) |
Jan 22, 2007 | 27.23 | 27.53 | 27.20 | 27.43 | 3,495,285 | +0.29(+1.07%) |
Jan 19, 2007 | 27.20 | 27.28 | 27.08 | 27.14 | 3,086,300 | +0.06(+0.23%) |
Jan 18, 2007 | 26.76 | 27.14 | 26.76 | 27.08 | 1,832,078 | +0.02(+0.06%) |
Jan 17, 2007 | 27.10 | 27.11 | 26.89 | 27.06 | 2,128,306 | +0.04(+0.15%) |
Jan 16, 2007 | 27.02 | 27.26 | 26.94 | 27.02 | 1,621,165 | +0.10(+0.36%) |
Jan 12, 2007 | 27.04 | 27.12 | 26.83 | 26.92 | 2,007,810 | -0.22(-0.82%) |
Jan 11, 2007 | 27.17 | 27.40 | 27.03 | 27.14 | 1,684,140 | -0.03(-0.13%) |
Jan 10, 2007 | 27.05 | 27.31 | 27.03 | 27.18 | 2,517,062 | +0.06(+0.23%) |
Jan 09, 2007 | 27.12 | 27.21 | 26.91 | 27.12 | 3,390,092 | +0.08(+0.29%) |
Jan 08, 2007 | 27.09 | 27.15 | 26.91 | 27.04 | 2,249,507 | -0.04(-0.15%) |
Jan 05, 2007 | 27.45 | 27.46 | 26.90 | 27.08 | 2,053,194 | -0.39(-1.41%) |
Jan 04, 2007 | 27.45 | 27.61 | 27.32 | 27.46 | 2,638,263 | -0.05(-0.17%) |
Jan 03, 2007 | 27.36 | 27.68 | 27.36 | 27.51 | 2,541,338 | +0.18(+0.67%) |
Dec 29, 2006 | 27.36 | 27.46 | 27.23 | 27.33 | 1,725,478 | -0.04(-0.15%) |
Dec 28, 2006 | 27.36 | 27.46 | 27.32 | 27.37 | 1,563,467 | -0.03(-0.10%) |
Dec 27, 2006 | 27.29 | 27.42 | 27.27 | 27.40 | 923,339 | +0.15(+0.56%) |
Dec 26, 2006 | 27.16 | 27.29 | 27.05 | 27.24 | 974,352 | +0.09(+0.34%) |
Dec 22, 2006 | 27.17 | 27.34 | 27.08 | 27.15 | 1,093,969 | -0.02(-0.08%) |
Dec 21, 2006 | 27.28 | 27.28 | 27.03 | 27.17 | 1,558,190 | -0.06(-0.23%) |
Dec 20, 2006 | 27.46 | 27.49 | 27.23 | 27.24 | 1,564,346 | -0.27(-0.97%) |
Dec 19, 2006 | 27.45 | 27.54 | 27.29 | 27.50 | 2,398,501 | +0.09(+0.33%) |
Dec 18, 2006 | 27.80 | 27.83 | 27.30 | 27.41 | 2,678,546 | -0.26(-0.92%) |
Dec 15, 2006 | 27.99 | 28.01 | 27.63 | 27.67 | 3,836,722 | -0.26(-0.94%) |
Dec 14, 2006 | 27.64 | 27.93 | 27.62 | 27.93 | 2,079,052 | +0.30(+1.07%) |
Dec 13, 2006 | 27.68 | 27.78 | 27.49 | 27.63 | 2,367,365 | -0.03(-0.10%) |
Dec 12, 2006 | 27.34 | 27.73 | 27.31 | 27.66 | 3,426,153 | +0.38(+1.40%) |
Dec 11, 2006 | 27.17 | 27.33 | 27.17 | 27.28 | 1,510,519 | +0.09(+0.33%) |
Dec 08, 2006 | 27.35 | 27.42 | 27.14 | 27.19 | 1,496,094 | -0.12(-0.44%) |
Dec 07, 2006 | 27.41 | 27.53 | 27.26 | 27.31 | 2,237,545 | -0.10(-0.37%) |
Dec 06, 2006 | 27.46 | 27.53 | 27.32 | 27.41 | 1,204,263 | -0.10(-0.37%) |
Dec 05, 2006 | 27.49 | 27.55 | 27.42 | 27.51 | 1,231,177 | +0.00(+0.00%) |
Dec 04, 2006 | 27.45 | 27.55 | 27.39 | 27.51 | 1,266,183 | +0.10(+0.37%) |
Dec 01, 2006 | 27.50 | 27.54 | 27.23 | 27.41 | 1,552,209 | +0.00(+0.00%) |
Nov 30, 2006 | 27.34 | 27.44 | 27.26 | 27.41 | 1,578,419 | +0.02(+0.08%) |
Nov 29, 2006 | 27.25 | 27.43 | 27.23 | 27.39 | 3,538,382 | +0.17(+0.63%) |
Nov 28, 2006 | 26.97 | 27.30 | 26.95 | 27.22 | 3,214,360 | +0.20(+0.76%) |
Nov 27, 2006 | 27.24 | 27.26 | 26.91 | 27.01 | 1,508,760 | -0.19(-0.69%) |
Nov 24, 2006 | 27.09 | 27.28 | 27.09 | 27.20 | 420,419 | +0.03(+0.13%) |
Nov 22, 2006 | 27.16 | 27.29 | 27.14 | 27.17 | 1,405,854 | -0.02(-0.06%) |
Nov 21, 2006 | 27.21 | 27.28 | 27.12 | 27.18 | 1,233,640 | -0.02(-0.08%) |
Nov 20, 2006 | 27.44 | 27.44 | 27.13 | 27.21 | 1,105,755 | -0.07(-0.27%) |
Nov 17, 2006 | 27.18 | 27.35 | 27.14 | 27.28 | 2,133,935 | +0.05(+0.17%) |
Nov 16, 2006 | 27.23 | 27.40 | 27.21 | 27.24 | 1,860,047 | +0.11(+0.40%) |
Nov 15, 2006 | 27.19 | 27.32 | 27.10 | 27.13 | 1,638,228 | -0.15(-0.54%) |
Nov 14, 2006 | 26.99 | 27.34 | 26.99 | 27.28 | 2,542,921 | +0.23(+0.84%) |
Nov 13, 2006 | 27.21 | 27.33 | 27.04 | 27.05 | 2,137,981 | -0.41(-1.49%) |
Nov 10, 2006 | 27.37 | 27.50 | 27.29 | 27.46 | 1,582,817 | +0.15(+0.56%) |
Nov 09, 2006 | 27.33 | 27.39 | 27.22 | 27.30 | 1,361,173 | -0.03(-0.10%) |
Nov 08, 2006 | 27.12 | 27.38 | 27.11 | 27.33 | 3,331,515 | +0.22(+0.82%) |
Nov 07, 2006 | 27.22 | 27.34 | 27.09 | 27.11 | 2,014,142 | -0.14(-0.50%) |
Nov 06, 2006 | 27.29 | 27.35 | 27.16 | 27.25 | 3,252,884 | -0.05(-0.19%) |
Nov 03, 2006 | 27.56 | 27.70 | 26.99 | 27.30 | 3,225,970 | -0.43(-1.56%) |
Nov 02, 2006 | 27.66 | 27.74 | 27.40 | 27.73 | 2,201,660 | +0.07(+0.25%) |