Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.89 | 29.00 | 28.65 | 28.97 | 1,408,630 | -0.27(-0.93%) |
Jan 30, 2007 | 29.01 | 29.32 | 29.01 | 29.25 | 744,970 | +0.50(+1.74%) |
Jan 29, 2007 | 28.78 | 28.87 | 28.66 | 28.75 | 679,134 | -0.04(-0.13%) |
Jan 26, 2007 | 28.87 | 28.87 | 28.58 | 28.78 | 973,023 | +0.08(+0.28%) |
Jan 25, 2007 | 29.30 | 29.30 | 28.66 | 28.70 | 1,465,914 | -1.24(-4.13%) |
Jan 24, 2007 | 29.57 | 29.98 | 29.57 | 29.94 | 609,225 | +0.71(+2.42%) |
Jan 23, 2007 | 29.11 | 29.35 | 29.11 | 29.23 | 987,819 | +0.43(+1.48%) |
Jan 22, 2007 | 29.02 | 29.05 | 28.76 | 28.80 | 1,113,383 | -0.58(-1.98%) |
Jan 19, 2007 | 29.12 | 29.47 | 29.12 | 29.39 | 1,148,677 | +0.43(+1.50%) |
Jan 18, 2007 | 28.88 | 29.10 | 28.80 | 28.95 | 1,386,910 | +0.66(+2.32%) |
Jan 17, 2007 | 28.50 | 28.50 | 28.23 | 28.30 | 825,603 | -0.24(-0.85%) |
Jan 16, 2007 | 28.58 | 28.81 | 28.49 | 28.54 | 1,487,633 | +0.18(+0.62%) |
Jan 12, 2007 | 28.17 | 28.44 | 28.17 | 28.36 | 957,140 | +0.37(+1.32%) |
Jan 11, 2007 | 27.92 | 28.16 | 27.83 | 27.99 | 1,214,242 | +0.04(+0.16%) |
Jan 10, 2007 | 28.21 | 28.21 | 27.71 | 27.95 | 802,934 | -0.71(-2.49%) |
Jan 09, 2007 | 28.66 | 28.69 | 28.47 | 28.66 | 310,314 | +0.01(+0.05%) |
Jan 08, 2007 | 28.53 | 28.83 | 28.45 | 28.65 | 573,795 | +0.16(+0.57%) |
Jan 05, 2007 | 28.67 | 28.67 | 28.26 | 28.49 | 1,062,750 | -1.01(-3.42%) |
Jan 04, 2007 | 29.21 | 29.58 | 29.10 | 29.50 | 572,438 | +0.24(+0.83%) |
Jan 03, 2007 | 29.33 | 29.49 | 29.10 | 29.25 | 621,849 | +0.13(+0.43%) |
Dec 29, 2006 | 29.14 | 29.29 | 29.13 | 29.13 | 442,801 | -0.10(-0.33%) |
Dec 28, 2006 | 29.22 | 29.34 | 29.10 | 29.22 | 586,420 | -0.13(-0.43%) |
Dec 27, 2006 | 28.86 | 29.37 | 28.80 | 29.35 | 1,301,934 | +0.79(+2.76%) |
Dec 26, 2006 | 28.33 | 28.58 | 28.33 | 28.56 | 364,883 | +0.28(+0.99%) |
Dec 22, 2006 | 28.33 | 28.36 | 28.13 | 28.28 | 545,560 | +0.37(+1.32%) |
Dec 21, 2006 | 27.85 | 27.97 | 27.74 | 27.91 | 406,557 | +0.32(+1.17%) |
Dec 20, 2006 | 27.51 | 27.70 | 27.49 | 27.59 | 500,086 | +0.46(+1.71%) |
Dec 19, 2006 | 27.01 | 27.20 | 26.91 | 27.12 | 604,067 | -0.02(-0.08%) |
Dec 18, 2006 | 27.15 | 27.26 | 27.07 | 27.15 | 609,089 | +0.41(+1.54%) |
Dec 15, 2006 | 26.64 | 26.89 | 26.64 | 26.73 | 626,600 | +0.19(+0.72%) |
Dec 14, 2006 | 26.34 | 26.63 | 26.31 | 26.54 | 787,459 | +0.20(+0.76%) |
Dec 13, 2006 | 26.42 | 26.43 | 26.30 | 26.34 | 455,154 | -0.17(-0.64%) |
Dec 12, 2006 | 26.45 | 26.52 | 26.28 | 26.51 | 412,530 | +0.23(+0.87%) |
Dec 11, 2006 | 26.05 | 26.37 | 26.05 | 26.28 | 710,627 | +0.30(+1.16%) |
Dec 08, 2006 | 25.95 | 26.16 | 25.91 | 25.98 | 422,982 | +0.08(+0.31%) |
Dec 07, 2006 | 26.00 | 26.08 | 25.87 | 25.90 | 401,806 | +0.21(+0.83%) |
Dec 06, 2006 | 25.75 | 25.78 | 25.64 | 25.69 | 601,895 | -0.04(-0.14%) |
Dec 05, 2006 | 25.70 | 25.75 | 25.50 | 25.72 | 1,097,637 | +0.10(+0.37%) |
Dec 04, 2006 | 25.55 | 25.72 | 25.46 | 25.63 | 627,551 | -0.05(-0.20%) |
Dec 01, 2006 | 25.63 | 25.82 | 25.48 | 25.68 | 569,994 | -0.32(-1.22%) |
Nov 30, 2006 | 26.00 | 26.04 | 25.80 | 26.00 | 395,697 | +0.46(+1.79%) |
Nov 29, 2006 | 25.42 | 25.60 | 25.42 | 25.54 | 447,688 | +0.30(+1.20%) |
Nov 28, 2006 | 25.17 | 25.25 | 25.05 | 25.24 | 515,425 | -0.08(-0.32%) |
Nov 27, 2006 | 25.66 | 25.66 | 25.30 | 25.32 | 543,796 | -0.37(-1.43%) |
Nov 24, 2006 | 25.86 | 25.86 | 25.66 | 25.69 | 242,577 | -0.07(-0.29%) |
Nov 22, 2006 | 25.95 | 26.00 | 25.76 | 25.76 | 479,181 | -0.08(-0.31%) |
Nov 21, 2006 | 25.81 | 25.87 | 25.72 | 25.84 | 332,169 | +0.13(+0.52%) |
Nov 20, 2006 | 25.70 | 25.86 | 25.57 | 25.71 | 843,114 | -0.50(-1.91%) |
Nov 17, 2006 | 26.30 | 26.31 | 26.18 | 26.21 | 630,401 | -0.07(-0.25%) |
Nov 16, 2006 | 26.37 | 26.37 | 26.16 | 26.28 | 1,061,529 | -0.37(-1.38%) |
Nov 15, 2006 | 26.58 | 26.80 | 26.54 | 26.65 | 584,112 | -0.21(-0.80%) |
Nov 14, 2006 | 26.79 | 26.86 | 26.48 | 26.86 | 768,183 | +0.20(+0.75%) |
Nov 13, 2006 | 26.67 | 26.67 | 26.55 | 26.66 | 515,153 | +0.20(+0.75%) |
Nov 10, 2006 | 26.58 | 26.62 | 26.44 | 26.46 | 436,014 | -0.25(-0.94%) |
Nov 09, 2006 | 26.83 | 26.95 | 26.70 | 26.71 | 229,952 | -0.11(-0.41%) |
Nov 08, 2006 | 26.71 | 26.95 | 26.65 | 26.82 | 660,537 | +0.12(+0.44%) |
Nov 07, 2006 | 26.63 | 26.91 | 26.63 | 26.70 | 456,376 | +0.31(+1.17%) |
Nov 06, 2006 | 26.12 | 26.59 | 26.12 | 26.39 | 518,140 | +0.44(+1.70%) |
Nov 03, 2006 | 26.09 | 26.14 | 25.85 | 25.95 | 506,058 | -0.13(-0.48%) |
Nov 02, 2006 | 26.08 | 26.18 | 26.01 | 26.08 | 360,811 | +0.10(+0.40%) |