Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.14 | 27.28 | 26.85 | 27.02 | 180,309 | -0.15(-0.56%) |
Jan 30, 2007 | 27.04 | 27.18 | 26.88 | 27.17 | 151,295 | +0.19(+0.69%) |
Jan 29, 2007 | 26.85 | 27.15 | 26.69 | 26.98 | 144,710 | +0.07(+0.27%) |
Jan 26, 2007 | 26.81 | 26.93 | 26.51 | 26.91 | 116,230 | +0.10(+0.38%) |
Jan 25, 2007 | 27.00 | 27.03 | 26.66 | 26.81 | 186,182 | -0.22(-0.83%) |
Jan 24, 2007 | 26.74 | 27.04 | 26.71 | 27.03 | 117,832 | +0.31(+1.18%) |
Jan 23, 2007 | 26.60 | 26.79 | 26.50 | 26.72 | 262,720 | +0.07(+0.27%) |
Jan 22, 2007 | 26.68 | 26.68 | 26.41 | 26.65 | 141,862 | -0.03(-0.13%) |
Jan 19, 2007 | 26.77 | 26.77 | 26.53 | 26.68 | 174,613 | +0.01(+0.02%) |
Jan 18, 2007 | 26.59 | 26.79 | 26.54 | 26.67 | 251,863 | +0.03(+0.11%) |
Jan 17, 2007 | 26.80 | 26.83 | 26.55 | 26.65 | 194,548 | -0.15(-0.57%) |
Jan 16, 2007 | 26.90 | 26.97 | 26.73 | 26.80 | 216,798 | -0.01(-0.04%) |
Jan 12, 2007 | 26.66 | 26.84 | 26.64 | 26.81 | 199,176 | +0.12(+0.46%) |
Jan 11, 2007 | 26.32 | 26.74 | 26.32 | 26.69 | 235,843 | +0.37(+1.41%) |
Jan 10, 2007 | 26.11 | 26.38 | 26.06 | 26.32 | 270,730 | +0.09(+0.34%) |
Jan 09, 2007 | 26.10 | 26.24 | 25.70 | 26.23 | 280,164 | +0.15(+0.58%) |
Jan 08, 2007 | 25.84 | 26.09 | 25.61 | 26.07 | 326,977 | +0.21(+0.83%) |
Jan 05, 2007 | 26.33 | 26.33 | 25.58 | 25.86 | 189,386 | -0.58(-2.19%) |
Jan 04, 2007 | 26.22 | 26.50 | 26.04 | 26.44 | 262,542 | +0.20(+0.75%) |
Jan 03, 2007 | 26.26 | 26.43 | 26.00 | 26.24 | 205,228 | +0.10(+0.37%) |
Dec 29, 2006 | 26.37 | 26.45 | 26.09 | 26.15 | 129,224 | -0.28(-1.04%) |
Dec 28, 2006 | 26.70 | 26.70 | 26.41 | 26.42 | 80,809 | -0.28(-1.05%) |
Dec 27, 2006 | 26.60 | 26.71 | 26.52 | 26.70 | 105,373 | +0.22(+0.83%) |
Dec 26, 2006 | 26.07 | 26.48 | 26.07 | 26.48 | 82,945 | +0.40(+1.53%) |
Dec 22, 2006 | 26.10 | 26.24 | 25.94 | 26.09 | 68,706 | +0.01(+0.04%) |
Dec 21, 2006 | 26.19 | 26.46 | 25.94 | 26.07 | 139,904 | -0.10(-0.39%) |
Dec 20, 2006 | 26.23 | 26.57 | 26.07 | 26.17 | 135,988 | -0.06(-0.21%) |
Dec 19, 2006 | 26.04 | 26.32 | 25.96 | 26.23 | 118,188 | +0.16(+0.63%) |
Dec 18, 2006 | 26.67 | 26.67 | 25.99 | 26.07 | 144,354 | -0.55(-2.07%) |
Dec 15, 2006 | 26.55 | 26.69 | 26.50 | 26.62 | 341,750 | +0.13(+0.49%) |
Dec 14, 2006 | 26.34 | 26.51 | 26.29 | 26.49 | 203,982 | +0.11(+0.43%) |
Dec 13, 2006 | 26.46 | 26.50 | 26.29 | 26.38 | 118,010 | +0.02(+0.06%) |
Dec 12, 2006 | 26.02 | 26.48 | 26.02 | 26.36 | 183,512 | +0.24(+0.90%) |
Dec 11, 2006 | 26.15 | 26.18 | 26.06 | 26.12 | 133,318 | -0.06(-0.24%) |
Dec 08, 2006 | 26.29 | 26.42 | 26.11 | 26.19 | 97,897 | -0.16(-0.62%) |
Dec 07, 2006 | 26.52 | 26.66 | 26.18 | 26.35 | 123,172 | -0.21(-0.78%) |
Dec 06, 2006 | 26.69 | 26.69 | 26.51 | 26.56 | 152,363 | -0.19(-0.71%) |
Dec 05, 2006 | 26.55 | 26.88 | 26.51 | 26.75 | 261,652 | +0.26(+1.00%) |
Dec 04, 2006 | 26.07 | 26.53 | 26.07 | 26.48 | 167,493 | +0.47(+1.79%) |
Dec 01, 2006 | 26.00 | 26.23 | 25.83 | 26.02 | 219,467 | -0.18(-0.69%) |
Nov 30, 2006 | 26.05 | 26.27 | 25.96 | 26.20 | 165,891 | +0.10(+0.39%) |
Nov 29, 2006 | 26.03 | 26.17 | 25.85 | 26.10 | 182,978 | +0.19(+0.72%) |
Nov 28, 2006 | 25.77 | 26.07 | 25.77 | 25.91 | 109,466 | +0.12(+0.48%) |
Nov 27, 2006 | 25.76 | 25.80 | 25.67 | 25.79 | 240,649 | -0.08(-0.33%) |
Nov 24, 2006 | 25.85 | 26.02 | 25.83 | 25.87 | 72,978 | -0.03(-0.13%) |
Nov 22, 2006 | 26.00 | 26.05 | 25.88 | 25.91 | 88,285 | -0.08(-0.32%) |
Nov 21, 2006 | 26.07 | 26.10 | 25.87 | 25.99 | 56,780 | -0.06(-0.24%) |
Nov 20, 2006 | 25.98 | 26.18 | 25.94 | 26.05 | 70,308 | -0.03(-0.11%) |
Nov 17, 2006 | 26.16 | 26.26 | 25.96 | 26.08 | 85,971 | -0.08(-0.30%) |
Nov 16, 2006 | 26.16 | 26.34 | 26.08 | 26.16 | 128,334 | +0.00(+0.00%) |
Nov 15, 2006 | 26.24 | 26.24 | 26.07 | 26.16 | 174,613 | -0.03(-0.13%) |
Nov 14, 2006 | 25.90 | 26.20 | 25.76 | 26.19 | 147,379 | +0.35(+1.35%) |
Nov 13, 2006 | 25.98 | 26.02 | 25.73 | 25.84 | 210,034 | -0.25(-0.97%) |
Nov 10, 2006 | 25.97 | 26.12 | 25.96 | 26.10 | 95,405 | +0.17(+0.65%) |
Nov 09, 2006 | 26.07 | 26.07 | 25.82 | 25.93 | 186,004 | -0.11(-0.41%) |
Nov 08, 2006 | 25.60 | 26.18 | 25.60 | 26.03 | 232,283 | +0.34(+1.33%) |
Nov 07, 2006 | 25.72 | 25.95 | 25.59 | 25.69 | 151,473 | -0.03(-0.13%) |
Nov 06, 2006 | 25.71 | 25.83 | 25.61 | 25.73 | 143,998 | +0.09(+0.35%) |
Nov 03, 2006 | 25.52 | 25.70 | 25.39 | 25.64 | 327,511 | +0.16(+0.64%) |
Nov 02, 2006 | 25.42 | 25.55 | 25.33 | 25.47 | 428,078 | -0.03(-0.13%) |