Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.61 | 28.78 | 28.53 | 28.73 | 558,453 | +0.11(+0.37%) |
Jan 30, 2007 | 28.58 | 28.64 | 28.55 | 28.62 | 582,788 | +0.10(+0.36%) |
Jan 29, 2007 | 28.51 | 28.54 | 28.45 | 28.52 | 204,038 | +0.04(+0.15%) |
Jan 26, 2007 | 28.49 | 28.50 | 28.36 | 28.48 | 139,145 | +0.01(+0.04%) |
Jan 25, 2007 | 28.66 | 28.66 | 28.43 | 28.46 | 163,792 | -0.18(-0.64%) |
Jan 24, 2007 | 28.49 | 28.65 | 28.49 | 28.65 | 225,253 | +0.19(+0.65%) |
Jan 23, 2007 | 28.28 | 28.50 | 28.28 | 28.46 | 87,043 | +0.12(+0.42%) |
Jan 22, 2007 | 28.32 | 28.39 | 28.28 | 28.34 | 119,178 | -0.01(-0.03%) |
Jan 19, 2007 | 28.24 | 28.36 | 28.24 | 28.35 | 151,624 | +0.11(+0.37%) |
Jan 18, 2007 | 28.32 | 28.39 | 28.22 | 28.24 | 144,449 | -0.05(-0.19%) |
Jan 17, 2007 | 28.18 | 28.35 | 28.18 | 28.30 | 57,717 | +0.05(+0.19%) |
Jan 16, 2007 | 28.17 | 28.35 | 28.17 | 28.24 | 145,385 | +0.06(+0.22%) |
Jan 12, 2007 | 28.31 | 28.38 | 28.12 | 28.18 | 83,300 | -0.21(-0.73%) |
Jan 11, 2007 | 28.35 | 28.55 | 28.33 | 28.39 | 130,409 | +0.05(+0.17%) |
Jan 10, 2007 | 28.33 | 28.40 | 28.23 | 28.34 | 158,176 | +0.01(+0.03%) |
Jan 09, 2007 | 28.29 | 28.37 | 28.16 | 28.33 | 101,083 | +0.03(+0.11%) |
Jan 08, 2007 | 28.31 | 28.38 | 28.22 | 28.30 | 149,129 | -0.06(-0.20%) |
Jan 05, 2007 | 28.77 | 28.77 | 28.28 | 28.36 | 191,559 | -0.51(-1.77%) |
Jan 04, 2007 | 28.85 | 28.93 | 28.79 | 28.87 | 73,004 | -0.04(-0.12%) |
Jan 03, 2007 | 28.92 | 29.08 | 28.82 | 28.91 | 941,572 | +0.10(+0.35%) |
Dec 29, 2006 | 28.83 | 28.87 | 28.72 | 28.81 | 90,787 | -0.08(-0.28%) |
Dec 28, 2006 | 29.02 | 29.03 | 28.86 | 28.89 | 184,071 | -0.11(-0.38%) |
Dec 27, 2006 | 29.03 | 29.04 | 28.94 | 28.99 | 44,925 | +0.11(+0.37%) |
Dec 26, 2006 | 28.72 | 28.89 | 28.69 | 28.89 | 18,719 | +0.17(+0.58%) |
Dec 22, 2006 | 28.74 | 28.83 | 28.63 | 28.72 | 83,300 | -0.06(-0.20%) |
Dec 21, 2006 | 28.91 | 28.94 | 28.70 | 28.78 | 85,484 | -0.11(-0.38%) |
Dec 20, 2006 | 28.99 | 28.99 | 28.85 | 28.89 | 75,188 | -0.24(-0.84%) |
Dec 19, 2006 | 29.00 | 29.19 | 28.90 | 29.13 | 92,347 | +0.16(+0.55%) |
Dec 18, 2006 | 29.26 | 29.26 | 28.94 | 28.97 | 77,060 | -0.25(-0.86%) |
Dec 15, 2006 | 29.34 | 29.36 | 29.17 | 29.22 | 69,884 | -0.05(-0.18%) |
Dec 14, 2006 | 29.25 | 29.39 | 29.20 | 29.27 | 93,595 | +0.05(+0.19%) |
Dec 13, 2006 | 29.20 | 29.23 | 29.10 | 29.22 | 105,139 | +0.11(+0.36%) |
Dec 12, 2006 | 28.93 | 29.12 | 28.93 | 29.11 | 203,102 | +0.16(+0.56%) |
Dec 11, 2006 | 28.98 | 28.99 | 28.91 | 28.95 | 107,946 | +0.10(+0.34%) |
Dec 08, 2006 | 28.92 | 28.92 | 28.77 | 28.85 | 86,731 | -0.05(-0.18%) |
Dec 07, 2006 | 29.08 | 29.13 | 28.89 | 28.90 | 112,626 | -0.13(-0.44%) |
Dec 06, 2006 | 29.22 | 29.22 | 29.01 | 29.03 | 40,246 | -0.15(-0.52%) |
Dec 05, 2006 | 29.09 | 29.21 | 29.07 | 29.18 | 80,492 | +0.10(+0.34%) |
Dec 04, 2006 | 29.00 | 29.11 | 29.00 | 29.08 | 88,603 | +0.29(+1.01%) |
Dec 01, 2006 | 28.81 | 28.84 | 28.66 | 28.79 | 130,097 | +0.12(+0.41%) |
Nov 30, 2006 | 28.62 | 28.75 | 28.57 | 28.67 | 67,076 | +0.01(+0.04%) |
Nov 29, 2006 | 28.29 | 28.67 | 28.29 | 28.66 | 43,053 | +0.41(+1.44%) |
Nov 28, 2006 | 28.02 | 28.31 | 28.00 | 28.25 | 66,140 | +0.16(+0.56%) |
Nov 27, 2006 | 28.41 | 28.41 | 28.04 | 28.09 | 85,796 | -0.29(-1.04%) |
Nov 24, 2006 | 28.24 | 28.39 | 28.23 | 28.39 | 32,134 | +0.08(+0.28%) |
Nov 22, 2006 | 28.29 | 28.34 | 28.21 | 28.31 | 68,324 | +0.09(+0.33%) |
Nov 21, 2006 | 28.23 | 28.26 | 28.18 | 28.22 | 74,252 | -0.02(-0.08%) |
Nov 20, 2006 | 28.19 | 28.30 | 28.18 | 28.24 | 217,141 | +0.00(+0.00%) |
Nov 17, 2006 | 28.24 | 28.30 | 28.14 | 28.24 | 50,541 | +0.01(+0.03%) |
Nov 16, 2006 | 28.27 | 28.36 | 28.23 | 28.23 | 122,298 | +0.03(+0.11%) |
Nov 15, 2006 | 28.21 | 28.21 | 28.13 | 28.20 | 87,667 | -0.05(-0.19%) |
Nov 14, 2006 | 28.20 | 28.25 | 28.07 | 28.25 | 45,861 | +0.07(+0.26%) |
Nov 13, 2006 | 28.17 | 28.21 | 28.12 | 28.18 | 72,068 | +0.04(+0.13%) |
Nov 10, 2006 | 27.93 | 28.14 | 27.93 | 28.14 | 71,756 | +0.13(+0.47%) |
Nov 09, 2006 | 28.01 | 28.07 | 27.90 | 28.01 | 103,891 | +0.03(+0.10%) |
Nov 08, 2006 | 27.66 | 28.07 | 27.66 | 27.98 | 118,554 | +0.29(+1.05%) |
Nov 07, 2006 | 27.69 | 27.77 | 27.66 | 27.69 | 114,498 | -0.08(-0.30%) |
Nov 06, 2006 | 27.89 | 27.89 | 27.59 | 27.77 | 173,775 | -0.04(-0.16%) |
Nov 03, 2006 | 27.90 | 27.99 | 27.74 | 27.82 | 171,592 | -0.14(-0.49%) |
Nov 02, 2006 | 28.09 | 28.09 | 27.86 | 27.96 | 226,501 | -0.16(-0.56%) |