Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.11 | 29.36 | 28.98 | 29.26 | 531,335 | +0.23(+0.79%) |
Jan 30, 2007 | 29.05 | 29.30 | 28.94 | 29.04 | 581,054 | -0.11(-0.37%) |
Jan 29, 2007 | 28.86 | 29.20 | 28.67 | 29.14 | 983,505 | +0.25(+0.87%) |
Jan 26, 2007 | 28.74 | 29.16 | 28.58 | 28.89 | 977,267 | -0.27(-0.94%) |
Jan 25, 2007 | 28.41 | 29.79 | 28.41 | 29.17 | 1,874,558 | +1.23(+4.39%) |
Jan 24, 2007 | 27.80 | 27.95 | 27.72 | 27.94 | 475,923 | +0.23(+0.82%) |
Jan 23, 2007 | 27.75 | 27.80 | 27.59 | 27.71 | 1,293,720 | +0.03(+0.11%) |
Jan 22, 2007 | 27.70 | 27.82 | 27.58 | 27.68 | 628,138 | -0.02(-0.08%) |
Jan 19, 2007 | 27.64 | 27.72 | 27.56 | 27.70 | 404,014 | +0.05(+0.19%) |
Jan 18, 2007 | 27.62 | 27.66 | 27.50 | 27.65 | 745,984 | +0.02(+0.06%) |
Jan 17, 2007 | 27.61 | 27.69 | 27.51 | 27.63 | 471,994 | +0.10(+0.36%) |
Jan 16, 2007 | 27.44 | 27.69 | 27.44 | 27.53 | 467,202 | +0.25(+0.92%) |
Jan 12, 2007 | 27.21 | 27.42 | 27.18 | 27.28 | 292,945 | +0.11(+0.42%) |
Jan 11, 2007 | 26.79 | 27.31 | 26.79 | 27.17 | 484,760 | +0.30(+1.11%) |
Jan 10, 2007 | 26.83 | 26.95 | 26.72 | 26.87 | 288,889 | -0.05(-0.20%) |
Jan 09, 2007 | 26.94 | 27.13 | 26.74 | 26.92 | 368,355 | -0.04(-0.14%) |
Jan 08, 2007 | 26.96 | 27.04 | 26.77 | 26.96 | 586,648 | +0.01(+0.03%) |
Jan 05, 2007 | 27.31 | 27.31 | 26.91 | 26.96 | 617,866 | -0.35(-1.28%) |
Jan 04, 2007 | 27.17 | 27.33 | 27.06 | 27.31 | 609,245 | +0.21(+0.76%) |
Jan 03, 2007 | 27.08 | 27.24 | 26.91 | 27.10 | 751,327 | +0.11(+0.40%) |
Dec 29, 2006 | 27.10 | 27.15 | 26.95 | 26.99 | 248,941 | -0.12(-0.45%) |
Dec 28, 2006 | 27.05 | 27.19 | 26.97 | 27.12 | 289,787 | +0.11(+0.42%) |
Dec 27, 2006 | 26.68 | 27.06 | 26.68 | 27.00 | 254,760 | +0.25(+0.94%) |
Dec 26, 2006 | 26.67 | 26.80 | 26.54 | 26.75 | 273,852 | +0.05(+0.17%) |
Dec 22, 2006 | 26.75 | 26.76 | 26.60 | 26.70 | 460,156 | +0.02(+0.09%) |
Dec 21, 2006 | 26.65 | 26.81 | 26.60 | 26.68 | 440,669 | +0.01(+0.03%) |
Dec 20, 2006 | 26.46 | 26.71 | 26.45 | 26.67 | 558,486 | +0.19(+0.72%) |
Dec 19, 2006 | 26.29 | 26.51 | 26.23 | 26.48 | 620,841 | +0.18(+0.67%) |
Dec 18, 2006 | 26.38 | 26.54 | 26.22 | 26.31 | 529,824 | -0.24(-0.89%) |
Dec 15, 2006 | 26.35 | 26.60 | 26.13 | 26.54 | 1,113,717 | +0.26(+0.99%) |
Dec 14, 2006 | 26.48 | 26.55 | 26.20 | 26.28 | 1,109,749 | -0.21(-0.81%) |
Dec 13, 2006 | 26.61 | 26.64 | 26.35 | 26.50 | 935,139 | -0.14(-0.52%) |
Dec 12, 2006 | 26.58 | 26.67 | 26.47 | 26.64 | 633,783 | +0.11(+0.43%) |
Dec 11, 2006 | 26.85 | 26.85 | 26.37 | 26.52 | 866,605 | -0.30(-1.14%) |
Dec 08, 2006 | 27.08 | 27.14 | 26.77 | 26.83 | 653,973 | -0.31(-1.15%) |
Dec 07, 2006 | 27.53 | 27.55 | 27.03 | 27.14 | 418,761 | -0.27(-0.97%) |
Dec 06, 2006 | 27.44 | 27.44 | 27.33 | 27.40 | 597,387 | +0.01(+0.03%) |
Dec 05, 2006 | 27.37 | 27.49 | 27.26 | 27.40 | 424,381 | +0.06(+0.22%) |
Dec 04, 2006 | 26.97 | 27.41 | 26.96 | 27.34 | 599,244 | +0.30(+1.13%) |
Dec 01, 2006 | 27.14 | 27.24 | 26.76 | 27.03 | 362,260 | -0.11(-0.39%) |
Nov 30, 2006 | 27.05 | 27.17 | 26.99 | 27.14 | 386,173 | +0.04(+0.14%) |
Nov 29, 2006 | 27.15 | 27.26 | 26.96 | 27.10 | 701,076 | +0.02(+0.08%) |
Nov 28, 2006 | 27.17 | 27.36 | 27.03 | 27.08 | 372,609 | -0.07(-0.25%) |
Nov 27, 2006 | 27.63 | 27.63 | 27.08 | 27.15 | 654,827 | -0.40(-1.44%) |
Nov 24, 2006 | 27.65 | 27.73 | 27.47 | 27.54 | 227,385 | -0.08(-0.28%) |
Nov 22, 2006 | 27.79 | 27.85 | 27.56 | 27.62 | 193,856 | -0.17(-0.60%) |
Nov 21, 2006 | 27.97 | 27.97 | 27.69 | 27.79 | 307,753 | -0.06(-0.22%) |
Nov 20, 2006 | 27.95 | 28.01 | 27.75 | 27.85 | 464,553 | -0.05(-0.19%) |
Nov 17, 2006 | 28.38 | 28.38 | 27.77 | 27.90 | 788,193 | -0.46(-1.61%) |
Nov 16, 2006 | 28.27 | 28.40 | 28.05 | 28.36 | 333,208 | +0.05(+0.19%) |
Nov 15, 2006 | 28.22 | 28.39 | 28.14 | 28.30 | 325,184 | +0.08(+0.30%) |
Nov 14, 2006 | 28.32 | 28.33 | 27.87 | 28.22 | 252,251 | -0.03(-0.11%) |
Nov 13, 2006 | 28.24 | 28.43 | 28.09 | 28.25 | 541,404 | +0.08(+0.30%) |
Nov 10, 2006 | 28.18 | 28.27 | 28.06 | 28.17 | 136,109 | +0.07(+0.24%) |
Nov 09, 2006 | 28.31 | 28.31 | 28.06 | 28.10 | 266,651 | -0.13(-0.46%) |
Nov 08, 2006 | 27.79 | 28.39 | 27.74 | 28.23 | 445,698 | +0.31(+1.12%) |
Nov 07, 2006 | 27.86 | 28.11 | 27.80 | 27.92 | 283,158 | +0.05(+0.19%) |
Nov 06, 2006 | 27.86 | 27.99 | 27.75 | 27.86 | 409,075 | +0.05(+0.16%) |
Nov 03, 2006 | 27.85 | 27.92 | 27.63 | 27.82 | 350,476 | +0.05(+0.16%) |
Nov 02, 2006 | 27.74 | 27.83 | 27.64 | 27.77 | 405,484 | +0.03(+0.11%) |