Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.62 | 27.01 | 26.55 | 26.91 | 878,722 | +0.19(+0.71%) |
Jan 30, 2007 | 26.63 | 26.72 | 26.50 | 26.72 | 950,692 | +0.05(+0.21%) |
Jan 29, 2007 | 26.60 | 26.67 | 26.44 | 26.67 | 1,703,509 | +0.05(+0.21%) |
Jan 26, 2007 | 26.47 | 26.61 | 26.26 | 26.61 | 882,821 | +0.15(+0.58%) |
Jan 25, 2007 | 26.29 | 26.59 | 26.14 | 26.46 | 1,309,559 | +0.15(+0.58%) |
Jan 24, 2007 | 25.85 | 26.31 | 25.85 | 26.31 | 854,459 | +0.36(+1.39%) |
Jan 23, 2007 | 25.89 | 26.11 | 25.74 | 25.95 | 700,519 | +0.01(+0.05%) |
Jan 22, 2007 | 26.13 | 26.16 | 25.88 | 25.94 | 777,407 | -0.16(-0.61%) |
Jan 19, 2007 | 25.86 | 26.11 | 25.63 | 26.09 | 659,370 | +0.27(+1.06%) |
Jan 18, 2007 | 26.01 | 26.01 | 25.63 | 25.82 | 819,376 | +0.03(+0.12%) |
Jan 17, 2007 | 25.62 | 25.90 | 25.31 | 25.79 | 841,508 | +0.15(+0.59%) |
Jan 16, 2007 | 24.92 | 25.66 | 24.92 | 25.64 | 963,152 | +0.17(+0.67%) |
Jan 12, 2007 | 25.39 | 25.51 | 25.34 | 25.47 | 689,863 | +0.04(+0.14%) |
Jan 11, 2007 | 25.31 | 25.62 | 25.26 | 25.43 | 780,030 | +0.18(+0.70%) |
Jan 10, 2007 | 24.87 | 25.35 | 24.77 | 25.25 | 1,114,633 | +0.31(+1.25%) |
Jan 09, 2007 | 24.61 | 25.03 | 24.60 | 24.94 | 1,327,265 | +0.33(+1.34%) |
Jan 08, 2007 | 24.62 | 24.68 | 24.41 | 24.61 | 922,167 | +0.06(+0.25%) |
Jan 05, 2007 | 24.83 | 24.86 | 24.47 | 24.55 | 1,253,655 | -0.37(-1.49%) |
Jan 04, 2007 | 24.84 | 25.03 | 24.69 | 24.92 | 1,132,503 | +0.10(+0.39%) |
Jan 03, 2007 | 24.83 | 25.14 | 24.54 | 24.83 | 1,377,267 | -0.12(-0.49%) |
Dec 29, 2006 | 25.09 | 25.19 | 24.86 | 24.95 | 776,423 | -0.12(-0.46%) |
Dec 28, 2006 | 25.17 | 25.17 | 24.86 | 25.06 | 564,940 | +0.04(+0.17%) |
Dec 27, 2006 | 24.92 | 25.12 | 24.89 | 25.02 | 848,557 | +0.05(+0.22%) |
Dec 26, 2006 | 24.87 | 25.09 | 24.72 | 24.97 | 749,209 | +0.24(+0.99%) |
Dec 22, 2006 | 24.98 | 25.02 | 24.65 | 24.72 | 936,594 | -0.20(-0.81%) |
Dec 21, 2006 | 25.36 | 25.47 | 24.91 | 24.92 | 1,231,687 | -0.38(-1.49%) |
Dec 20, 2006 | 25.10 | 25.38 | 25.01 | 25.30 | 1,358,086 | +0.01(+0.05%) |
Dec 19, 2006 | 25.39 | 25.40 | 24.97 | 25.29 | 1,635,310 | -0.18(-0.69%) |
Dec 18, 2006 | 25.61 | 25.78 | 25.38 | 25.47 | 1,669,737 | -0.13(-0.50%) |
Dec 15, 2006 | 25.92 | 26.07 | 25.59 | 25.59 | 1,067,910 | -0.27(-1.04%) |
Dec 14, 2006 | 25.89 | 26.00 | 25.76 | 25.86 | 1,402,841 | +0.00(+0.00%) |
Dec 13, 2006 | 26.11 | 26.11 | 25.66 | 25.86 | 994,793 | -0.19(-0.73%) |
Dec 12, 2006 | 26.12 | 26.27 | 25.98 | 26.05 | 867,574 | -0.12(-0.44%) |
Dec 11, 2006 | 26.01 | 26.36 | 25.97 | 26.17 | 1,257,590 | +0.15(+0.59%) |
Dec 08, 2006 | 26.17 | 26.39 | 25.70 | 26.02 | 3,141,106 | -0.16(-0.63%) |
Dec 07, 2006 | 26.44 | 26.50 | 26.09 | 26.18 | 578,219 | -0.16(-0.63%) |
Dec 06, 2006 | 26.53 | 26.63 | 26.28 | 26.34 | 1,092,829 | -0.29(-1.10%) |
Dec 05, 2006 | 26.82 | 26.87 | 26.54 | 26.64 | 1,418,744 | -0.16(-0.61%) |
Dec 04, 2006 | 26.41 | 26.83 | 26.35 | 26.80 | 974,792 | +0.38(+1.45%) |
Dec 01, 2006 | 26.49 | 26.66 | 26.20 | 26.42 | 1,077,747 | -0.13(-0.48%) |
Nov 30, 2006 | 26.36 | 26.64 | 26.30 | 26.55 | 1,726,952 | +0.13(+0.51%) |
Nov 29, 2006 | 26.21 | 26.46 | 26.14 | 26.41 | 1,326,609 | +0.27(+1.05%) |
Nov 28, 2006 | 26.38 | 26.38 | 26.08 | 26.14 | 1,606,292 | -0.35(-1.34%) |
Nov 27, 2006 | 26.80 | 26.81 | 26.33 | 26.49 | 2,140,247 | -0.32(-1.18%) |
Nov 24, 2006 | 26.50 | 26.81 | 26.44 | 26.81 | 406,245 | +0.26(+0.96%) |
Nov 22, 2006 | 26.50 | 26.68 | 26.43 | 26.55 | 928,069 | +0.01(+0.05%) |
Nov 21, 2006 | 26.20 | 26.74 | 26.17 | 26.54 | 2,470,916 | +0.33(+1.26%) |
Nov 20, 2006 | 26.08 | 26.32 | 25.94 | 26.21 | 3,762,114 | +1.14(+4.55%) |
Nov 17, 2006 | 24.84 | 25.18 | 24.82 | 25.07 | 9,963,341 | +0.19(+0.76%) |
Nov 16, 2006 | 24.76 | 25.00 | 24.76 | 24.88 | 1,542,519 | +0.12(+0.47%) |
Nov 15, 2006 | 24.64 | 24.89 | 24.58 | 24.77 | 638,221 | +0.09(+0.37%) |
Nov 14, 2006 | 24.41 | 24.67 | 24.31 | 24.67 | 985,612 | +0.37(+1.51%) |
Nov 13, 2006 | 24.28 | 24.39 | 24.20 | 24.31 | 949,873 | -0.03(-0.13%) |
Nov 10, 2006 | 24.28 | 24.34 | 24.13 | 24.34 | 779,866 | -0.02(-0.10%) |
Nov 09, 2006 | 24.16 | 24.43 | 24.05 | 24.36 | 652,320 | +0.23(+0.96%) |
Nov 08, 2006 | 24.06 | 24.22 | 23.92 | 24.13 | 440,345 | +0.02(+0.10%) |
Nov 07, 2006 | 24.12 | 24.27 | 24.00 | 24.11 | 553,300 | -0.12(-0.50%) |
Nov 06, 2006 | 24.14 | 24.36 | 23.94 | 24.23 | 796,260 | +0.15(+0.63%) |
Nov 03, 2006 | 24.12 | 24.28 | 23.86 | 24.08 | 1,226,605 | -0.10(-0.43%) |
Nov 02, 2006 | 24.34 | 24.36 | 24.04 | 24.18 | 1,370,217 | -0.27(-1.10%) |