Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.59 | 26.88 | 26.52 | 26.75 | 1,265,411 | -0.04(-0.15%) |
Jan 30, 2007 | 26.61 | 26.86 | 26.51 | 26.79 | 837,822 | +0.25(+0.94%) |
Jan 29, 2007 | 26.50 | 26.65 | 26.45 | 26.54 | 653,434 | -0.15(-0.56%) |
Jan 26, 2007 | 26.74 | 26.76 | 26.54 | 26.69 | 523,518 | +0.07(+0.28%) |
Jan 25, 2007 | 26.91 | 26.93 | 26.56 | 26.61 | 655,844 | -0.45(-1.66%) |
Jan 24, 2007 | 26.97 | 27.07 | 26.81 | 27.06 | 747,195 | +0.11(+0.42%) |
Jan 23, 2007 | 26.70 | 26.98 | 26.68 | 26.95 | 825,048 | +0.49(+1.83%) |
Jan 22, 2007 | 26.70 | 26.72 | 26.39 | 26.47 | 602,576 | -0.16(-0.59%) |
Jan 19, 2007 | 26.23 | 26.66 | 26.23 | 26.62 | 1,046,314 | +0.29(+1.12%) |
Jan 18, 2007 | 26.46 | 26.54 | 26.16 | 26.33 | 1,183,702 | +0.09(+0.35%) |
Jan 17, 2007 | 26.15 | 26.26 | 26.05 | 26.24 | 1,238,416 | -0.20(-0.77%) |
Jan 16, 2007 | 26.58 | 26.64 | 26.39 | 26.44 | 741,169 | -0.14(-0.52%) |
Jan 12, 2007 | 26.35 | 26.62 | 26.32 | 26.58 | 1,207,564 | +0.32(+1.20%) |
Jan 11, 2007 | 26.20 | 26.53 | 26.20 | 26.26 | 1,378,695 | +0.17(+0.64%) |
Jan 10, 2007 | 26.24 | 26.31 | 26.05 | 26.10 | 1,344,710 | -0.44(-1.64%) |
Jan 09, 2007 | 26.56 | 26.65 | 26.37 | 26.53 | 2,493,222 | -0.33(-1.24%) |
Jan 08, 2007 | 27.03 | 27.09 | 26.70 | 26.86 | 955,927 | -0.15(-0.54%) |
Jan 05, 2007 | 26.94 | 27.07 | 26.80 | 27.01 | 837,340 | -0.19(-0.69%) |
Jan 04, 2007 | 27.33 | 27.43 | 27.19 | 27.20 | 1,017,149 | -0.49(-1.75%) |
Jan 03, 2007 | 28.07 | 28.09 | 27.63 | 27.68 | 1,164,901 | -0.23(-0.83%) |
Dec 29, 2006 | 27.88 | 28.01 | 27.86 | 27.91 | 332,863 | -0.11(-0.40%) |
Dec 28, 2006 | 28.00 | 28.08 | 27.84 | 28.03 | 352,627 | +0.07(+0.27%) |
Dec 27, 2006 | 27.74 | 27.96 | 27.73 | 27.95 | 562,806 | +0.41(+1.51%) |
Dec 26, 2006 | 27.59 | 27.71 | 27.41 | 27.54 | 305,626 | +0.02(+0.09%) |
Dec 22, 2006 | 27.87 | 27.88 | 27.49 | 27.51 | 667,173 | -0.48(-1.70%) |
Dec 21, 2006 | 27.97 | 27.99 | 27.83 | 27.99 | 510,021 | +0.05(+0.18%) |
Dec 20, 2006 | 28.16 | 28.22 | 27.93 | 27.94 | 506,646 | -0.15(-0.52%) |
Dec 19, 2006 | 27.78 | 28.17 | 27.77 | 28.08 | 633,428 | +0.46(+1.65%) |
Dec 18, 2006 | 27.97 | 27.98 | 27.59 | 27.63 | 623,305 | -0.20(-0.72%) |
Dec 15, 2006 | 27.99 | 28.01 | 27.80 | 27.83 | 673,439 | +0.03(+0.10%) |
Dec 14, 2006 | 27.72 | 27.86 | 27.67 | 27.80 | 515,323 | +0.23(+0.83%) |
Dec 13, 2006 | 27.41 | 27.59 | 27.37 | 27.57 | 443,255 | +0.18(+0.67%) |
Dec 12, 2006 | 27.37 | 27.44 | 27.26 | 27.39 | 732,733 | +0.05(+0.17%) |
Dec 11, 2006 | 27.09 | 27.37 | 27.04 | 27.34 | 745,749 | +0.22(+0.83%) |
Dec 08, 2006 | 27.31 | 27.37 | 27.08 | 27.12 | 612,459 | -0.19(-0.70%) |
Dec 07, 2006 | 27.35 | 27.48 | 27.30 | 27.31 | 702,122 | +0.03(+0.12%) |
Dec 06, 2006 | 27.29 | 27.52 | 27.25 | 27.27 | 633,910 | -0.17(-0.64%) |
Dec 05, 2006 | 27.25 | 27.48 | 27.25 | 27.45 | 1,181,050 | +0.20(+0.75%) |
Dec 04, 2006 | 27.10 | 27.25 | 26.91 | 27.25 | 798,775 | -0.07(-0.24%) |
Dec 01, 2006 | 27.11 | 27.31 | 27.00 | 27.31 | 943,876 | -0.04(-0.14%) |
Nov 30, 2006 | 27.45 | 27.47 | 27.19 | 27.35 | 784,555 | +0.03(+0.12%) |
Nov 29, 2006 | 27.18 | 27.41 | 27.09 | 27.32 | 879,039 | +0.43(+1.59%) |
Nov 28, 2006 | 26.83 | 26.90 | 26.71 | 26.89 | 650,300 | +0.19(+0.70%) |
Nov 27, 2006 | 26.86 | 26.93 | 26.64 | 26.70 | 641,864 | -0.04(-0.16%) |
Nov 24, 2006 | 26.67 | 26.81 | 26.66 | 26.74 | 323,704 | +0.15(+0.58%) |
Nov 22, 2006 | 26.66 | 26.75 | 26.49 | 26.59 | 699,953 | +0.05(+0.20%) |
Nov 21, 2006 | 26.38 | 26.59 | 26.37 | 26.54 | 344,673 | +0.23(+0.87%) |
Nov 20, 2006 | 26.35 | 26.47 | 26.26 | 26.31 | 530,990 | -0.05(-0.20%) |
Nov 17, 2006 | 26.13 | 26.42 | 26.10 | 26.36 | 780,939 | +0.05(+0.21%) |
Nov 16, 2006 | 26.71 | 26.74 | 26.30 | 26.31 | 988,708 | -0.26(-0.98%) |
Nov 15, 2006 | 26.49 | 26.66 | 26.49 | 26.57 | 723,815 | +0.04(+0.16%) |
Nov 14, 2006 | 26.39 | 26.56 | 26.18 | 26.53 | 753,944 | +0.24(+0.90%) |
Nov 13, 2006 | 26.34 | 26.39 | 26.27 | 26.29 | 854,936 | -0.09(-0.33%) |
Nov 10, 2006 | 26.46 | 26.58 | 26.33 | 26.38 | 1,658,050 | +0.48(+1.86%) |
Nov 09, 2006 | 25.79 | 26.01 | 25.70 | 25.90 | 814,442 | +0.14(+0.55%) |
Nov 08, 2006 | 25.51 | 25.82 | 25.50 | 25.76 | 792,027 | +0.42(+1.67%) |
Nov 07, 2006 | 25.46 | 25.57 | 25.32 | 25.33 | 939,055 | -0.02(-0.10%) |
Nov 06, 2006 | 25.16 | 25.43 | 25.14 | 25.36 | 385,167 | +0.36(+1.43%) |
Nov 03, 2006 | 24.87 | 25.08 | 24.84 | 25.00 | 818,299 | +0.12(+0.50%) |
Nov 02, 2006 | 24.74 | 24.91 | 24.70 | 24.88 | 922,183 | -0.16(-0.63%) |