Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.57 | 27.24 | 26.54 | 26.62 | 529,513 | -0.05(-0.19%) |
Jan 30, 2007 | 26.75 | 26.75 | 26.11 | 26.68 | 348,239 | +0.40(+1.54%) |
Jan 29, 2007 | 25.41 | 26.87 | 25.41 | 26.27 | 464,784 | +0.67(+2.60%) |
Jan 26, 2007 | 25.22 | 25.61 | 25.08 | 25.61 | 268,797 | +0.48(+1.91%) |
Jan 25, 2007 | 25.45 | 25.49 | 25.02 | 25.13 | 209,596 | -0.17(-0.67%) |
Jan 24, 2007 | 25.17 | 25.53 | 25.07 | 25.29 | 352,332 | +0.07(+0.27%) |
Jan 23, 2007 | 25.21 | 25.41 | 25.07 | 25.23 | 346,936 | -0.03(-0.13%) |
Jan 22, 2007 | 25.19 | 25.43 | 25.12 | 25.26 | 216,018 | -0.05(-0.20%) |
Jan 19, 2007 | 25.20 | 25.41 | 24.91 | 25.31 | 263,104 | +0.18(+0.70%) |
Jan 18, 2007 | 25.18 | 25.34 | 24.89 | 25.13 | 313,397 | -0.13(-0.50%) |
Jan 17, 2007 | 25.97 | 26.02 | 25.18 | 25.26 | 828,938 | -0.80(-3.07%) |
Jan 16, 2007 | 27.24 | 27.24 | 25.97 | 26.06 | 429,775 | -1.19(-4.36%) |
Jan 12, 2007 | 26.80 | 27.26 | 26.66 | 27.25 | 349,049 | +0.32(+1.19%) |
Jan 11, 2007 | 26.52 | 27.06 | 26.18 | 26.93 | 332,000 | +0.51(+1.91%) |
Jan 10, 2007 | 25.50 | 26.53 | 25.47 | 26.42 | 278,773 | +0.79(+3.09%) |
Jan 09, 2007 | 26.24 | 26.25 | 25.40 | 25.63 | 428,563 | -0.67(-2.56%) |
Jan 08, 2007 | 25.88 | 26.41 | 25.72 | 26.30 | 312,220 | +0.38(+1.46%) |
Jan 05, 2007 | 25.84 | 26.06 | 25.74 | 25.93 | 520,422 | -0.08(-0.29%) |
Jan 04, 2007 | 25.80 | 26.14 | 25.57 | 26.00 | 1,238,727 | +0.20(+0.78%) |
Jan 03, 2007 | 25.66 | 25.81 | 25.39 | 25.80 | 761,223 | +0.29(+1.16%) |
Dec 29, 2006 | 26.09 | 26.18 | 25.45 | 25.50 | 415,454 | -0.67(-2.54%) |
Dec 28, 2006 | 26.63 | 26.63 | 26.07 | 26.17 | 169,910 | -0.55(-2.05%) |
Dec 27, 2006 | 26.78 | 27.10 | 26.54 | 26.72 | 241,088 | -0.13(-0.47%) |
Dec 26, 2006 | 26.30 | 26.86 | 26.30 | 26.84 | 205,384 | +0.45(+1.72%) |
Dec 22, 2006 | 26.19 | 26.54 | 26.10 | 26.39 | 213,594 | +0.12(+0.45%) |
Dec 21, 2006 | 26.31 | 26.58 | 25.92 | 26.27 | 264,374 | -0.04(-0.16%) |
Dec 20, 2006 | 25.77 | 26.36 | 25.71 | 26.31 | 215,586 | +0.42(+1.63%) |
Dec 19, 2006 | 25.90 | 26.06 | 25.50 | 25.89 | 276,532 | -0.28(-1.06%) |
Dec 18, 2006 | 26.35 | 26.41 | 26.04 | 26.17 | 299,915 | -0.17(-0.64%) |
Dec 15, 2006 | 26.18 | 26.36 | 25.84 | 26.34 | 693,391 | +0.14(+0.55%) |
Dec 14, 2006 | 25.98 | 26.57 | 25.98 | 26.20 | 194,658 | +0.17(+0.65%) |
Dec 13, 2006 | 26.44 | 26.88 | 25.84 | 26.03 | 333,610 | -0.54(-2.03%) |
Dec 12, 2006 | 26.42 | 26.66 | 26.01 | 26.57 | 251,877 | +0.05(+0.19%) |
Dec 11, 2006 | 26.86 | 26.94 | 26.33 | 26.52 | 318,148 | -0.41(-1.53%) |
Dec 08, 2006 | 26.75 | 27.35 | 26.28 | 26.93 | 324,480 | +0.27(+1.01%) |
Dec 07, 2006 | 26.88 | 26.88 | 26.29 | 26.66 | 329,858 | -0.30(-1.12%) |
Dec 06, 2006 | 27.34 | 27.48 | 26.78 | 26.96 | 482,597 | -0.59(-2.14%) |
Dec 05, 2006 | 25.83 | 28.12 | 25.77 | 27.55 | 2,197,117 | +2.90(+11.75%) |
Dec 04, 2006 | 23.48 | 24.75 | 23.42 | 24.65 | 566,945 | +1.31(+5.63%) |
Dec 01, 2006 | 23.25 | 23.48 | 22.89 | 23.34 | 345,486 | +0.03(+0.14%) |
Nov 30, 2006 | 23.52 | 23.79 | 23.25 | 23.31 | 483,240 | -0.21(-0.90%) |
Nov 29, 2006 | 22.73 | 23.52 | 22.67 | 23.52 | 416,998 | +0.76(+3.33%) |
Nov 28, 2006 | 22.63 | 22.82 | 22.47 | 22.76 | 244,535 | +0.08(+0.37%) |
Nov 27, 2006 | 22.84 | 23.23 | 22.61 | 22.68 | 361,218 | -0.16(-0.70%) |
Nov 24, 2006 | 22.63 | 22.89 | 22.63 | 22.84 | 107,280 | +0.03(+0.11%) |
Nov 22, 2006 | 22.85 | 23.01 | 22.73 | 22.81 | 239,126 | -0.03(-0.15%) |
Nov 21, 2006 | 22.81 | 22.93 | 22.47 | 22.84 | 227,902 | +0.11(+0.48%) |
Nov 20, 2006 | 22.40 | 22.80 | 22.36 | 22.73 | 509,914 | +0.18(+0.78%) |
Nov 17, 2006 | 22.41 | 22.62 | 22.36 | 22.56 | 194,735 | +0.12(+0.53%) |
Nov 16, 2006 | 22.42 | 22.54 | 22.22 | 22.44 | 142,336 | +0.03(+0.11%) |
Nov 15, 2006 | 22.73 | 23.00 | 22.35 | 22.41 | 321,008 | -0.33(-1.44%) |
Nov 14, 2006 | 22.29 | 22.79 | 22.12 | 22.74 | 697,674 | +0.29(+1.27%) |
Nov 13, 2006 | 22.20 | 22.66 | 22.20 | 22.46 | 382,626 | +0.28(+1.25%) |
Nov 10, 2006 | 21.98 | 22.24 | 21.88 | 22.18 | 479,576 | +0.20(+0.92%) |
Nov 09, 2006 | 22.09 | 22.16 | 21.87 | 21.98 | 300,685 | +0.00(+0.00%) |
Nov 08, 2006 | 21.75 | 22.19 | 21.29 | 21.98 | 215,750 | +0.03(+0.11%) |
Nov 07, 2006 | 21.70 | 22.10 | 21.61 | 21.95 | 279,832 | +0.19(+0.85%) |
Nov 06, 2006 | 21.68 | 21.88 | 21.50 | 21.77 | 378,066 | +0.15(+0.70%) |
Nov 03, 2006 | 21.93 | 22.19 | 21.45 | 21.61 | 252,546 | -0.24(-1.08%) |
Nov 02, 2006 | 22.10 | 22.46 | 21.68 | 21.85 | 447,957 | -0.45(-2.04%) |