Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.15 | 27.48 | 26.79 | 26.80 | 1,594,544 | -0.38(-1.38%) |
Jan 30, 2007 | 26.38 | 27.61 | 26.12 | 27.18 | 4,214,942 | -0.95(-3.36%) |
Jan 29, 2007 | 28.09 | 28.36 | 27.98 | 28.12 | 908,806 | -0.02(-0.07%) |
Jan 26, 2007 | 28.66 | 28.79 | 28.03 | 28.14 | 1,118,554 | -0.53(-1.85%) |
Jan 25, 2007 | 28.98 | 29.07 | 28.34 | 28.67 | 820,334 | -0.40(-1.38%) |
Jan 24, 2007 | 29.75 | 29.75 | 28.67 | 29.07 | 1,018,228 | -0.50(-1.67%) |
Jan 23, 2007 | 29.20 | 29.65 | 29.09 | 29.57 | 614,464 | +0.37(+1.27%) |
Jan 22, 2007 | 29.20 | 29.29 | 29.02 | 29.20 | 857,004 | +0.05(+0.15%) |
Jan 19, 2007 | 28.91 | 29.21 | 28.76 | 29.15 | 721,792 | +0.15(+0.53%) |
Jan 18, 2007 | 28.85 | 29.23 | 28.62 | 29.00 | 955,846 | -0.00(-0.02%) |
Jan 17, 2007 | 28.52 | 29.14 | 28.52 | 29.00 | 796,236 | +0.39(+1.35%) |
Jan 16, 2007 | 28.65 | 28.88 | 28.49 | 28.61 | 623,934 | +0.06(+0.23%) |
Jan 12, 2007 | 28.30 | 28.62 | 28.29 | 28.55 | 764,874 | +0.19(+0.65%) |
Jan 11, 2007 | 27.57 | 28.46 | 27.57 | 28.36 | 1,127,844 | +0.79(+2.88%) |
Jan 10, 2007 | 27.02 | 27.68 | 26.86 | 27.57 | 781,500 | +0.39(+1.42%) |
Jan 09, 2007 | 27.00 | 27.21 | 26.87 | 27.18 | 588,310 | +0.24(+0.89%) |
Jan 08, 2007 | 26.59 | 27.09 | 26.21 | 26.95 | 828,662 | +0.41(+1.56%) |
Jan 05, 2007 | 26.66 | 26.75 | 26.40 | 26.53 | 605,692 | -0.30(-1.12%) |
Jan 04, 2007 | 26.61 | 26.98 | 26.14 | 26.83 | 716,602 | +0.22(+0.83%) |
Jan 03, 2007 | 27.20 | 27.38 | 26.21 | 26.61 | 1,649,668 | -0.57(-2.12%) |
Dec 29, 2006 | 27.07 | 27.22 | 26.93 | 27.18 | 398,038 | +0.16(+0.59%) |
Dec 28, 2006 | 27.00 | 27.21 | 26.90 | 27.02 | 239,046 | -0.01(-0.02%) |
Dec 27, 2006 | 26.75 | 27.10 | 26.75 | 27.03 | 499,484 | +0.36(+1.35%) |
Dec 26, 2006 | 26.41 | 26.85 | 26.41 | 26.67 | 362,482 | +0.11(+0.41%) |
Dec 22, 2006 | 26.79 | 26.89 | 26.27 | 26.56 | 443,798 | -0.27(-0.99%) |
Dec 21, 2006 | 27.02 | 27.30 | 26.78 | 26.82 | 628,528 | -0.24(-0.89%) |
Dec 20, 2006 | 27.30 | 27.48 | 27.01 | 27.07 | 538,894 | -0.25(-0.92%) |
Dec 19, 2006 | 27.16 | 27.45 | 27.14 | 27.32 | 431,164 | +0.05(+0.20%) |
Dec 18, 2006 | 27.45 | 27.51 | 27.14 | 27.26 | 625,168 | -0.20(-0.73%) |
Dec 15, 2006 | 27.39 | 27.80 | 27.24 | 27.46 | 975,404 | +0.10(+0.35%) |
Dec 14, 2006 | 27.63 | 28.09 | 27.24 | 27.36 | 1,450,590 | -0.33(-1.19%) |
Dec 13, 2006 | 28.68 | 28.68 | 27.59 | 27.70 | 1,463,550 | -0.79(-2.79%) |
Dec 12, 2006 | 29.04 | 29.07 | 28.30 | 28.49 | 973,868 | -0.60(-2.05%) |
Dec 11, 2006 | 29.00 | 29.21 | 28.77 | 29.09 | 987,790 | +0.02(+0.07%) |
Dec 08, 2006 | 29.20 | 29.21 | 28.80 | 29.07 | 680,298 | -0.26(-0.90%) |
Dec 07, 2006 | 29.33 | 29.54 | 29.23 | 29.33 | 662,708 | +0.08(+0.29%) |
Dec 06, 2006 | 28.91 | 29.37 | 28.82 | 29.25 | 690,872 | +0.24(+0.83%) |
Dec 05, 2006 | 29.08 | 29.10 | 28.57 | 29.00 | 1,096,510 | +0.06(+0.22%) |
Dec 04, 2006 | 29.00 | 29.07 | 28.83 | 28.94 | 719,198 | +0.01(+0.02%) |
Dec 01, 2006 | 29.10 | 29.30 | 28.59 | 28.93 | 1,238,890 | -0.18(-0.60%) |
Nov 30, 2006 | 29.07 | 29.39 | 28.83 | 29.11 | 1,287,400 | -0.08(-0.27%) |
Nov 29, 2006 | 28.36 | 29.30 | 28.27 | 29.19 | 2,862,150 | +0.88(+3.11%) |
Nov 28, 2006 | 28.41 | 28.52 | 27.96 | 28.31 | 1,129,492 | -0.09(-0.32%) |
Nov 27, 2006 | 28.98 | 29.20 | 28.21 | 28.40 | 910,526 | -0.63(-2.17%) |
Nov 24, 2006 | 28.94 | 29.11 | 28.63 | 29.03 | 231,228 | -0.00(-0.02%) |
Nov 22, 2006 | 29.27 | 29.34 | 28.90 | 29.04 | 409,156 | -0.14(-0.50%) |
Nov 21, 2006 | 29.67 | 29.70 | 28.88 | 29.18 | 1,234,886 | -0.21(-0.73%) |
Nov 20, 2006 | 29.52 | 29.88 | 28.93 | 29.39 | 1,829,694 | -0.06(-0.20%) |
Nov 17, 2006 | 29.11 | 29.58 | 28.80 | 29.45 | 1,326,286 | +0.34(+1.17%) |
Nov 16, 2006 | 28.63 | 29.15 | 28.36 | 29.11 | 1,041,510 | +0.46(+1.61%) |
Nov 15, 2006 | 28.49 | 29.07 | 28.41 | 28.66 | 1,437,010 | +0.30(+1.08%) |
Nov 14, 2006 | 28.43 | 28.66 | 28.09 | 28.35 | 1,358,034 | -0.14(-0.51%) |
Nov 13, 2006 | 28.89 | 29.10 | 28.09 | 28.50 | 2,324,646 | -0.43(-1.49%) |
Nov 10, 2006 | 29.02 | 29.18 | 28.59 | 28.93 | 798,248 | +0.00(+0.00%) |
Nov 09, 2006 | 29.35 | 29.38 | 28.59 | 28.93 | 1,164,770 | -0.36(-1.23%) |
Nov 08, 2006 | 29.08 | 29.41 | 28.70 | 29.29 | 906,986 | +0.11(+0.39%) |
Nov 07, 2006 | 29.18 | 30.01 | 29.02 | 29.17 | 1,384,514 | +0.01(+0.02%) |
Nov 06, 2006 | 29.32 | 29.38 | 28.93 | 29.16 | 1,800,616 | -0.16(-0.53%) |
Nov 03, 2006 | 29.73 | 29.97 | 29.19 | 29.32 | 1,977,520 | -0.62(-2.07%) |
Nov 02, 2006 | 29.89 | 30.04 | 29.45 | 29.94 | 1,129,958 | -0.05(-0.18%) |