Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.98 | 27.05 | 26.75 | 26.90 | 585,721 | -0.14(-0.53%) |
Jan 30, 2007 | 27.02 | 27.24 | 26.87 | 27.05 | 423,624 | +0.20(+0.75%) |
Jan 29, 2007 | 26.66 | 26.90 | 26.52 | 26.85 | 1,303,877 | +0.50(+1.91%) |
Jan 26, 2007 | 26.95 | 27.50 | 26.01 | 26.34 | 971,954 | +0.42(+1.63%) |
Jan 25, 2007 | 25.88 | 26.15 | 25.47 | 25.92 | 500,495 | +0.07(+0.28%) |
Jan 24, 2007 | 25.55 | 25.85 | 25.28 | 25.85 | 286,385 | +0.40(+1.56%) |
Jan 23, 2007 | 25.06 | 25.97 | 25.06 | 25.45 | 428,428 | +0.42(+1.66%) |
Jan 22, 2007 | 25.42 | 25.42 | 24.73 | 25.04 | 326,909 | -0.57(-2.22%) |
Jan 19, 2007 | 25.44 | 25.85 | 25.32 | 25.61 | 112,172 | +0.32(+1.25%) |
Jan 18, 2007 | 25.79 | 25.88 | 25.05 | 25.29 | 154,159 | -0.45(-1.75%) |
Jan 17, 2007 | 26.40 | 26.40 | 25.71 | 25.74 | 156,039 | -0.82(-3.10%) |
Jan 16, 2007 | 25.69 | 26.57 | 25.69 | 26.56 | 308,944 | +1.02(+4.01%) |
Jan 12, 2007 | 25.83 | 25.88 | 25.41 | 25.54 | 156,665 | -0.31(-1.20%) |
Jan 11, 2007 | 25.68 | 26.15 | 25.68 | 25.85 | 98,803 | +0.22(+0.84%) |
Jan 10, 2007 | 25.63 | 25.69 | 25.35 | 25.64 | 153,741 | -0.09(-0.34%) |
Jan 09, 2007 | 25.90 | 25.90 | 25.38 | 25.72 | 105,488 | -0.09(-0.35%) |
Jan 08, 2007 | 25.21 | 25.99 | 24.97 | 25.81 | 522,428 | +0.72(+2.88%) |
Jan 05, 2007 | 25.26 | 25.35 | 24.71 | 25.09 | 450,153 | -0.25(-0.98%) |
Jan 04, 2007 | 25.32 | 25.47 | 25.04 | 25.34 | 232,909 | +0.06(+0.25%) |
Jan 03, 2007 | 25.20 | 25.89 | 25.09 | 25.28 | 294,949 | +0.18(+0.71%) |
Dec 29, 2006 | 25.38 | 25.43 | 25.04 | 25.10 | 175,674 | -0.32(-1.26%) |
Dec 28, 2006 | 25.66 | 25.84 | 25.36 | 25.42 | 231,865 | -0.27(-1.04%) |
Dec 27, 2006 | 25.23 | 25.71 | 25.22 | 25.69 | 173,585 | +0.46(+1.84%) |
Dec 26, 2006 | 25.20 | 25.41 | 25.10 | 25.22 | 211,812 | +0.03(+0.11%) |
Dec 22, 2006 | 25.33 | 25.33 | 25.11 | 25.20 | 160,634 | -0.15(-0.59%) |
Dec 21, 2006 | 25.47 | 25.55 | 25.23 | 25.34 | 472,712 | -0.11(-0.43%) |
Dec 20, 2006 | 25.64 | 25.71 | 25.44 | 25.45 | 186,327 | -0.13(-0.51%) |
Dec 19, 2006 | 25.55 | 25.61 | 25.44 | 25.58 | 513,237 | +0.00(+0.02%) |
Dec 18, 2006 | 25.99 | 26.05 | 25.43 | 25.58 | 466,028 | -0.35(-1.37%) |
Dec 15, 2006 | 25.90 | 26.06 | 25.79 | 25.93 | 319,180 | +0.07(+0.28%) |
Dec 14, 2006 | 25.47 | 25.97 | 25.40 | 25.86 | 196,145 | +0.27(+1.07%) |
Dec 13, 2006 | 25.66 | 25.68 | 25.37 | 25.59 | 332,549 | +0.00(+0.00%) |
Dec 12, 2006 | 25.61 | 25.68 | 25.39 | 25.59 | 191,758 | -0.08(-0.32%) |
Dec 11, 2006 | 25.73 | 25.89 | 25.54 | 25.67 | 242,518 | +0.00(+0.02%) |
Dec 08, 2006 | 25.69 | 25.77 | 25.52 | 25.66 | 303,931 | -0.05(-0.19%) |
Dec 07, 2006 | 26.25 | 26.25 | 25.67 | 25.71 | 212,438 | -0.49(-1.88%) |
Dec 06, 2006 | 26.18 | 26.26 | 26.08 | 26.21 | 256,514 | +0.02(+0.09%) |
Dec 05, 2006 | 26.09 | 26.34 | 26.09 | 26.18 | 543,317 | +0.11(+0.44%) |
Dec 04, 2006 | 25.72 | 26.09 | 25.38 | 26.07 | 442,215 | +0.45(+1.74%) |
Dec 01, 2006 | 25.39 | 25.66 | 25.32 | 25.62 | 397,722 | +0.22(+0.87%) |
Nov 30, 2006 | 25.34 | 25.55 | 25.16 | 25.40 | 241,683 | +0.07(+0.28%) |
Nov 29, 2006 | 24.91 | 25.38 | 24.79 | 25.33 | 366,180 | +0.46(+1.87%) |
Nov 28, 2006 | 24.63 | 24.87 | 24.27 | 24.86 | 443,468 | +0.16(+0.66%) |
Nov 27, 2006 | 24.66 | 25.09 | 24.60 | 24.70 | 535,379 | -0.08(-0.31%) |
Nov 24, 2006 | 24.82 | 25.01 | 24.64 | 24.78 | 96,923 | -0.14(-0.56%) |
Nov 22, 2006 | 24.89 | 25.05 | 24.70 | 24.92 | 256,514 | +0.10(+0.39%) |
Nov 21, 2006 | 24.51 | 24.88 | 24.49 | 24.82 | 657,369 | +0.23(+0.95%) |
Nov 20, 2006 | 24.41 | 24.59 | 24.41 | 24.59 | 437,410 | +0.08(+0.33%) |
Nov 17, 2006 | 24.68 | 24.73 | 24.41 | 24.51 | 283,460 | -0.27(-1.08%) |
Nov 16, 2006 | 24.49 | 24.89 | 24.47 | 24.77 | 289,936 | +0.08(+0.33%) |
Nov 15, 2006 | 24.50 | 24.77 | 24.44 | 24.69 | 296,829 | +0.20(+0.82%) |
Nov 14, 2006 | 23.71 | 24.63 | 23.66 | 24.49 | 441,588 | +0.86(+3.65%) |
Nov 13, 2006 | 23.63 | 23.86 | 23.54 | 23.63 | 324,820 | -0.09(-0.38%) |
Nov 10, 2006 | 23.37 | 23.74 | 23.37 | 23.72 | 161,261 | +0.39(+1.66%) |
Nov 09, 2006 | 23.57 | 23.57 | 23.14 | 23.33 | 310,616 | -0.23(-1.00%) |
Nov 08, 2006 | 23.10 | 23.69 | 23.01 | 23.57 | 361,793 | +0.28(+1.19%) |
Nov 07, 2006 | 23.07 | 23.36 | 22.94 | 23.29 | 298,500 | +0.24(+1.04%) |
Nov 06, 2006 | 22.84 | 23.16 | 22.72 | 23.05 | 113,843 | +0.31(+1.35%) |
Nov 03, 2006 | 22.84 | 22.95 | 22.50 | 22.74 | 232,700 | -0.00(-0.02%) |
Nov 02, 2006 | 22.72 | 22.91 | 22.56 | 22.75 | 208,052 | -0.09(-0.38%) |