Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.02 | 27.16 | 25.81 | 26.86 | 1,084,256 | +0.76(+2.90%) |
Jan 30, 2007 | 27.64 | 27.64 | 25.74 | 26.10 | 1,410,273 | -1.54(-5.56%) |
Jan 29, 2007 | 27.72 | 27.77 | 27.20 | 27.64 | 361,287 | -0.09(-0.31%) |
Jan 26, 2007 | 27.63 | 27.85 | 27.07 | 27.73 | 429,470 | +0.17(+0.60%) |
Jan 25, 2007 | 27.59 | 27.84 | 27.32 | 27.56 | 681,547 | -0.01(-0.03%) |
Jan 24, 2007 | 27.41 | 27.58 | 27.28 | 27.57 | 442,569 | +0.25(+0.92%) |
Jan 23, 2007 | 27.02 | 27.52 | 26.95 | 27.32 | 382,822 | +0.33(+1.22%) |
Jan 22, 2007 | 27.17 | 27.17 | 26.55 | 26.99 | 404,784 | -0.09(-0.32%) |
Jan 19, 2007 | 27.07 | 27.38 | 26.86 | 27.08 | 365,731 | -0.09(-0.32%) |
Jan 18, 2007 | 28.00 | 28.01 | 27.10 | 27.16 | 358,500 | -0.83(-2.98%) |
Jan 17, 2007 | 27.93 | 28.42 | 27.84 | 28.00 | 185,898 | +0.07(+0.25%) |
Jan 16, 2007 | 28.35 | 28.56 | 27.81 | 27.93 | 337,309 | -0.30(-1.08%) |
Jan 12, 2007 | 28.01 | 28.31 | 27.80 | 28.23 | 248,237 | +0.17(+0.59%) |
Jan 11, 2007 | 27.42 | 28.23 | 27.39 | 28.07 | 506,484 | +0.63(+2.31%) |
Jan 10, 2007 | 26.95 | 27.48 | 26.81 | 27.43 | 326,229 | +0.27(+0.99%) |
Jan 09, 2007 | 27.76 | 27.98 | 26.75 | 27.16 | 592,910 | -0.46(-1.67%) |
Jan 08, 2007 | 27.60 | 27.81 | 27.01 | 27.62 | 661,452 | +0.18(+0.67%) |
Jan 05, 2007 | 27.96 | 28.23 | 27.41 | 27.44 | 814,327 | -0.69(-2.44%) |
Jan 04, 2007 | 27.68 | 28.26 | 27.33 | 28.13 | 496,925 | +0.36(+1.28%) |
Jan 03, 2007 | 27.65 | 28.08 | 27.20 | 27.77 | 604,187 | +0.11(+0.41%) |
Dec 29, 2006 | 28.09 | 28.34 | 27.62 | 27.66 | 352,924 | -0.45(-1.61%) |
Dec 28, 2006 | 28.40 | 28.61 | 28.11 | 28.11 | 281,527 | -0.30(-1.04%) |
Dec 27, 2006 | 28.12 | 28.56 | 28.12 | 28.41 | 277,917 | +0.23(+0.80%) |
Dec 26, 2006 | 27.81 | 28.39 | 27.81 | 28.18 | 291,572 | +0.54(+1.95%) |
Dec 22, 2006 | 27.65 | 27.86 | 27.44 | 27.64 | 212,814 | -0.08(-0.28%) |
Dec 21, 2006 | 28.10 | 28.26 | 27.46 | 27.72 | 348,923 | -0.12(-0.44%) |
Dec 20, 2006 | 27.63 | 28.48 | 27.63 | 27.84 | 535,975 | +0.30(+1.10%) |
Dec 19, 2006 | 27.63 | 27.73 | 27.20 | 27.54 | 333,930 | -0.19(-0.69%) |
Dec 18, 2006 | 28.42 | 28.58 | 27.72 | 27.73 | 461,794 | -0.64(-2.27%) |
Dec 15, 2006 | 27.62 | 28.61 | 27.42 | 28.37 | 1,305,601 | +0.75(+2.71%) |
Dec 14, 2006 | 27.04 | 27.79 | 26.99 | 27.62 | 594,405 | +0.59(+2.19%) |
Dec 13, 2006 | 27.41 | 27.44 | 26.89 | 27.03 | 390,111 | -0.11(-0.42%) |
Dec 12, 2006 | 27.42 | 27.56 | 27.02 | 27.15 | 472,171 | -0.32(-1.17%) |
Dec 11, 2006 | 27.34 | 27.79 | 27.31 | 27.47 | 208,650 | +0.05(+0.19%) |
Dec 08, 2006 | 27.34 | 27.74 | 27.20 | 27.41 | 281,953 | +0.03(+0.13%) |
Dec 07, 2006 | 27.94 | 27.94 | 27.35 | 27.38 | 410,545 | -0.37(-1.35%) |
Dec 06, 2006 | 27.44 | 27.99 | 27.33 | 27.75 | 546,374 | +0.22(+0.79%) |
Dec 05, 2006 | 28.02 | 28.28 | 27.43 | 27.54 | 677,222 | -0.46(-1.65%) |
Dec 04, 2006 | 27.84 | 28.35 | 27.67 | 28.00 | 480,542 | +0.11(+0.41%) |
Dec 01, 2006 | 27.82 | 28.00 | 27.44 | 27.88 | 508,245 | -0.10(-0.37%) |
Nov 30, 2006 | 28.17 | 28.26 | 27.59 | 27.99 | 679,911 | -0.34(-1.20%) |
Nov 29, 2006 | 27.75 | 28.41 | 27.59 | 28.33 | 637,206 | +0.27(+0.96%) |
Nov 28, 2006 | 27.87 | 28.35 | 27.64 | 28.06 | 629,215 | +0.04(+0.16%) |
Nov 27, 2006 | 29.15 | 29.21 | 27.95 | 28.01 | 554,343 | -1.12(-3.85%) |
Nov 24, 2006 | 29.01 | 29.47 | 28.89 | 29.14 | 117,633 | -0.14(-0.47%) |
Nov 22, 2006 | 29.49 | 29.49 | 28.94 | 29.27 | 276,995 | -0.12(-0.41%) |
Nov 21, 2006 | 29.38 | 29.58 | 29.23 | 29.40 | 677,313 | +0.03(+0.09%) |
Nov 20, 2006 | 29.02 | 29.54 | 28.96 | 29.37 | 884,019 | +0.70(+2.42%) |
Nov 17, 2006 | 28.86 | 29.01 | 28.35 | 28.67 | 457,219 | -0.23(-0.81%) |
Nov 16, 2006 | 28.72 | 28.93 | 28.43 | 28.91 | 607,803 | +0.30(+1.06%) |
Nov 15, 2006 | 28.92 | 29.02 | 28.50 | 28.61 | 658,693 | -0.63(-2.14%) |
Nov 14, 2006 | 28.48 | 29.27 | 28.42 | 29.23 | 932,074 | +0.73(+2.56%) |
Nov 13, 2006 | 27.92 | 28.50 | 27.85 | 28.50 | 529,529 | +0.48(+1.71%) |
Nov 10, 2006 | 27.95 | 28.06 | 27.31 | 28.02 | 646,545 | -0.04(-0.15%) |
Nov 09, 2006 | 28.20 | 28.40 | 28.00 | 28.07 | 816,420 | -0.07(-0.25%) |
Nov 08, 2006 | 27.37 | 28.37 | 27.32 | 28.14 | 834,559 | +0.48(+1.73%) |
Nov 07, 2006 | 27.48 | 28.17 | 27.42 | 27.66 | 759,303 | +0.17(+0.63%) |
Nov 06, 2006 | 26.98 | 27.68 | 26.81 | 27.48 | 544,655 | +0.54(+2.00%) |
Nov 03, 2006 | 26.98 | 27.30 | 26.76 | 26.95 | 624,533 | -0.05(-0.19%) |
Nov 02, 2006 | 26.83 | 27.21 | 26.55 | 27.00 | 440,043 | +0.10(+0.36%) |