Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.92 | 26.14 | 25.92 | 26.12 | 3,300 | +0.02(+0.08%) |
Jan 30, 2007 | 25.90 | 26.10 | 25.90 | 26.10 | 1,000 | +0.21(+0.81%) |
Jan 29, 2007 | 25.95 | 25.95 | 25.88 | 25.89 | 2,200 | -0.01(-0.04%) |
Jan 26, 2007 | 25.85 | 25.90 | 25.78 | 25.90 | 900 | +0.15(+0.58%) |
Jan 25, 2007 | 26.11 | 26.11 | 25.75 | 25.75 | 4,200 | -0.39(-1.49%) |
Jan 24, 2007 | 25.91 | 26.14 | 25.81 | 26.14 | 8,700 | +0.46(+1.79%) |
Jan 23, 2007 | 25.59 | 25.79 | 25.58 | 25.68 | 3,700 | +0.16(+0.63%) |
Jan 22, 2007 | 25.76 | 25.76 | 25.40 | 25.52 | 2,600 | -0.15(-0.58%) |
Jan 19, 2007 | 25.66 | 25.72 | 25.53 | 25.67 | 2,300 | -0.03(-0.12%) |
Jan 18, 2007 | 26.10 | 26.10 | 25.61 | 25.70 | 7,500 | -0.55(-2.10%) |
Jan 17, 2007 | 26.29 | 26.39 | 26.23 | 26.25 | 5,600 | -0.08(-0.30%) |
Jan 16, 2007 | 26.55 | 26.55 | 26.24 | 26.33 | 17,000 | -0.04(-0.15%) |
Jan 12, 2007 | 26.34 | 26.41 | 26.22 | 26.37 | 14,500 | +0.08(+0.30%) |
Jan 11, 2007 | 26.20 | 26.37 | 26.15 | 26.29 | 10,100 | +0.21(+0.81%) |
Jan 10, 2007 | 25.68 | 26.08 | 25.68 | 26.08 | 7,000 | +0.09(+0.35%) |
Jan 09, 2007 | 26.10 | 26.10 | 25.80 | 25.99 | 7,100 | +0.04(+0.15%) |
Jan 08, 2007 | 26.00 | 26.02 | 25.82 | 25.95 | 11,600 | +0.11(+0.43%) |
Jan 05, 2007 | 26.00 | 26.00 | 25.77 | 25.84 | 25,300 | -0.36(-1.37%) |
Jan 04, 2007 | 25.86 | 26.26 | 25.86 | 26.20 | 32,300 | +0.37(+1.43%) |
Jan 03, 2007 | 26.02 | 26.21 | 25.62 | 25.83 | 45,700 | -0.04(-0.15%) |
Dec 29, 2006 | 26.07 | 26.17 | 25.87 | 25.87 | 4,900 | -0.24(-0.92%) |
Dec 28, 2006 | 26.17 | 26.17 | 26.05 | 26.11 | 2,300 | -0.04(-0.15%) |
Dec 27, 2006 | 26.04 | 26.15 | 26.04 | 26.15 | 10,000 | +0.31(+1.20%) |
Dec 26, 2006 | 25.72 | 25.85 | 25.72 | 25.84 | 2,200 | +0.16(+0.62%) |
Dec 22, 2006 | 25.74 | 25.74 | 25.63 | 25.68 | 1,900 | -0.16(-0.62%) |
Dec 21, 2006 | 26.15 | 26.15 | 25.84 | 25.84 | 21,000 | -0.20(-0.77%) |
Dec 20, 2006 | 26.18 | 26.22 | 26.01 | 26.04 | 4,600 | +0.06(+0.23%) |
Dec 19, 2006 | 25.71 | 25.99 | 25.68 | 25.98 | 24,700 | -0.01(-0.04%) |
Dec 18, 2006 | 26.02 | 26.31 | 25.99 | 25.99 | 900 | -0.21(-0.80%) |
Dec 15, 2006 | 26.40 | 26.40 | 26.15 | 26.20 | 19,000 | -0.07(-0.27%) |
Dec 14, 2006 | 26.16 | 26.33 | 26.16 | 26.27 | 16,400 | +0.28(+1.08%) |
Dec 13, 2006 | 26.24 | 26.24 | 25.93 | 25.99 | 5,100 | +0.02(+0.08%) |
Dec 12, 2006 | 26.01 | 26.01 | 25.85 | 25.97 | 13,700 | -0.12(-0.46%) |
Dec 11, 2006 | 26.21 | 26.21 | 26.09 | 26.09 | 1,200 | -0.01(-0.04%) |
Dec 08, 2006 | 25.85 | 26.15 | 25.85 | 26.10 | 27,100 | +0.03(+0.12%) |
Dec 07, 2006 | 26.07 | 26.20 | 26.05 | 26.07 | 17,000 | -0.21(-0.80%) |
Dec 06, 2006 | 26.15 | 26.37 | 26.15 | 26.28 | 3,300 | -0.04(-0.15%) |
Dec 05, 2006 | 26.34 | 26.40 | 26.32 | 26.32 | 5,200 | +0.04(+0.15%) |
Dec 04, 2006 | 26.05 | 26.30 | 26.05 | 26.28 | 1,200 | +0.58(+2.26%) |
Dec 01, 2006 | 25.74 | 25.75 | 25.70 | 25.70 | 10,600 | -0.28(-1.08%) |
Nov 30, 2006 | 25.70 | 26.08 | 25.70 | 25.98 | 30,400 | +0.15(+0.58%) |
Nov 29, 2006 | 25.83 | 25.89 | 25.68 | 25.83 | 14,800 | +0.16(+0.62%) |
Nov 28, 2006 | 25.64 | 25.67 | 25.46 | 25.67 | 14,500 | +0.06(+0.23%) |
Nov 27, 2006 | 26.20 | 26.20 | 25.61 | 25.61 | 23,500 | -0.56(-2.14%) |
Nov 24, 2006 | 26.17 | 26.17 | 26.17 | 26.17 | 200 | -0.20(-0.76%) |
Nov 22, 2006 | 26.29 | 26.37 | 26.21 | 26.37 | 2,800 | +0.19(+0.73%) |
Nov 21, 2006 | 26.18 | 26.20 | 26.07 | 26.18 | 48,400 | +0.03(+0.11%) |
Nov 20, 2006 | 25.85 | 26.19 | 25.85 | 26.15 | 12,700 | +0.05(+0.19%) |
Nov 17, 2006 | 26.15 | 26.15 | 26.05 | 26.10 | 2,300 | -0.20(-0.76%) |
Nov 16, 2006 | 26.32 | 26.32 | 26.15 | 26.30 | 1,500 | -0.02(-0.08%) |
Nov 15, 2006 | 26.32 | 26.36 | 26.19 | 26.32 | 24,000 | +0.13(+0.50%) |
Nov 14, 2006 | 25.79 | 26.19 | 25.77 | 26.19 | 18,300 | +0.30(+1.16%) |
Nov 13, 2006 | 25.88 | 25.90 | 25.81 | 25.89 | 6,200 | +0.25(+0.98%) |
Nov 10, 2006 | 25.65 | 25.65 | 25.55 | 25.64 | 700 | -0.10(-0.39%) |
Nov 09, 2006 | 25.85 | 25.87 | 25.74 | 25.74 | 900 | +0.00(+0.00%) |
Nov 08, 2006 | 25.55 | 25.74 | 25.55 | 25.74 | 2,800 | +0.07(+0.27%) |
Nov 07, 2006 | 25.52 | 25.83 | 25.51 | 25.67 | 4,800 | +0.20(+0.79%) |
Nov 06, 2006 | 25.10 | 25.50 | 25.10 | 25.47 | 2,100 | +0.45(+1.80%) |
Nov 03, 2006 | 24.91 | 25.05 | 24.84 | 25.02 | 18,500 | +0.04(+0.16%) |
Nov 02, 2006 | 24.99 | 24.99 | 24.98 | 24.98 | 800 | -0.04(-0.16%) |