Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.45 | 26.81 | 26.42 | 26.80 | 6,118 | +0.09(+0.35%) |
Jan 30, 2007 | 26.88 | 26.88 | 26.58 | 26.71 | 3,330 | -0.27(-1.00%) |
Jan 29, 2007 | 26.88 | 27.18 | 26.66 | 26.98 | 9,414 | +0.63(+2.39%) |
Jan 26, 2007 | 25.99 | 26.45 | 25.99 | 26.35 | 3,746 | +0.24(+0.91%) |
Jan 25, 2007 | 26.18 | 26.19 | 25.99 | 26.11 | 1,626 | +0.08(+0.32%) |
Jan 24, 2007 | 26.30 | 26.30 | 25.79 | 26.02 | 13,986 | -0.08(-0.32%) |
Jan 23, 2007 | 25.77 | 26.11 | 25.70 | 26.11 | 3,749 | +0.31(+1.19%) |
Jan 22, 2007 | 26.11 | 26.25 | 25.72 | 25.80 | 7,803 | -0.46(-1.75%) |
Jan 19, 2007 | 26.41 | 26.41 | 26.26 | 26.26 | 1,902 | +0.05(+0.18%) |
Jan 18, 2007 | 26.26 | 26.26 | 25.82 | 26.21 | 4,851 | -0.13(-0.50%) |
Jan 17, 2007 | 26.35 | 26.35 | 25.90 | 26.35 | 3,998 | +0.28(+1.06%) |
Jan 16, 2007 | 26.30 | 26.30 | 25.59 | 26.07 | 7,300 | +0.73(+2.88%) |
Jan 12, 2007 | 24.96 | 25.34 | 24.96 | 25.34 | 2,079 | +0.29(+1.14%) |
Jan 11, 2007 | 25.42 | 25.49 | 24.99 | 25.05 | 7,001 | -0.49(-1.90%) |
Jan 10, 2007 | 25.52 | 25.72 | 24.96 | 25.54 | 8,599 | -0.13(-0.51%) |
Jan 09, 2007 | 25.62 | 25.67 | 25.39 | 25.67 | 2,560 | +0.19(+0.75%) |
Jan 08, 2007 | 25.93 | 25.93 | 25.45 | 25.48 | 20,067 | -0.30(-1.16%) |
Jan 05, 2007 | 25.22 | 25.92 | 25.22 | 25.78 | 4,861 | +0.21(+0.84%) |
Jan 04, 2007 | 26.40 | 26.54 | 25.26 | 25.56 | 21,611 | -0.94(-3.56%) |
Jan 03, 2007 | 26.35 | 26.94 | 26.35 | 26.51 | 10,999 | +1.70(+6.87%) |
Dec 29, 2006 | 25.11 | 25.11 | 24.80 | 24.80 | 1,732 | -0.15(-0.62%) |
Dec 28, 2006 | 24.88 | 24.96 | 24.73 | 24.96 | 4,080 | -0.03(-0.12%) |
Dec 27, 2006 | 24.76 | 24.99 | 24.76 | 24.99 | 1,454 | +0.49(+2.01%) |
Dec 26, 2006 | 24.91 | 24.91 | 24.50 | 24.50 | 6,598 | -0.73(-2.89%) |
Dec 22, 2006 | 25.14 | 25.25 | 25.14 | 25.22 | 811 | +0.24(+0.94%) |
Dec 21, 2006 | 25.65 | 25.65 | 24.99 | 24.99 | 4,026 | -0.52(-2.04%) |
Dec 20, 2006 | 25.47 | 25.57 | 25.47 | 25.51 | 2,598 | -0.12(-0.48%) |
Dec 19, 2006 | 25.80 | 25.80 | 25.63 | 25.63 | 4,683 | +0.04(+0.15%) |
Dec 18, 2006 | 26.20 | 26.20 | 25.59 | 25.59 | 4,866 | -0.17(-0.67%) |
Dec 15, 2006 | 26.20 | 26.20 | 25.72 | 25.77 | 2,394 | -0.37(-1.40%) |
Dec 14, 2006 | 25.87 | 26.13 | 25.87 | 26.13 | 3,985 | +0.02(+0.09%) |
Dec 13, 2006 | 26.11 | 26.11 | 25.96 | 26.11 | 962 | +0.04(+0.15%) |
Dec 12, 2006 | 26.11 | 26.11 | 25.80 | 26.07 | 3,643 | -0.03(-0.12%) |
Dec 11, 2006 | 25.74 | 26.10 | 25.74 | 26.10 | 7,035 | +0.36(+1.40%) |
Dec 08, 2006 | 25.67 | 26.08 | 25.67 | 25.74 | 6,135 | +0.09(+0.36%) |
Dec 07, 2006 | 26.07 | 26.07 | 25.45 | 25.65 | 5,364 | -0.04(-0.15%) |
Dec 06, 2006 | 25.55 | 25.93 | 25.36 | 25.69 | 10,509 | -0.07(-0.27%) |
Dec 05, 2006 | 25.87 | 25.87 | 25.52 | 25.75 | 2,530 | +0.48(+1.91%) |
Dec 04, 2006 | 25.25 | 25.34 | 24.88 | 25.27 | 15,385 | +0.20(+0.80%) |
Dec 01, 2006 | 25.14 | 25.67 | 25.07 | 25.07 | 3,300 | +0.00(+0.00%) |
Nov 30, 2006 | 25.80 | 25.80 | 24.96 | 25.07 | 4,558 | -0.91(-3.49%) |
Nov 29, 2006 | 26.07 | 26.07 | 25.53 | 25.98 | 4,371 | +0.50(+1.96%) |
Nov 28, 2006 | 25.18 | 25.72 | 25.18 | 25.48 | 6,960 | +0.02(+0.09%) |
Nov 27, 2006 | 25.58 | 25.72 | 25.34 | 25.45 | 11,559 | +0.19(+0.76%) |
Nov 24, 2006 | 25.34 | 25.36 | 25.12 | 25.26 | 5,851 | -0.08(-0.30%) |
Nov 22, 2006 | 24.83 | 25.38 | 24.83 | 25.34 | 9,728 | +0.91(+3.71%) |
Nov 21, 2006 | 24.41 | 24.55 | 24.34 | 24.43 | 8,450 | -0.13(-0.53%) |
Nov 20, 2006 | 25.15 | 25.15 | 24.38 | 24.56 | 13,751 | -0.10(-0.40%) |
Nov 17, 2006 | 25.29 | 25.30 | 24.57 | 24.66 | 5,429 | -0.27(-1.08%) |
Nov 16, 2006 | 24.33 | 25.11 | 24.15 | 24.93 | 25,118 | +0.80(+3.31%) |
Nov 15, 2006 | 24.15 | 24.27 | 24.00 | 24.13 | 11,453 | -0.02(-0.06%) |
Nov 14, 2006 | 24.36 | 24.36 | 23.88 | 24.15 | 11,082 | +0.25(+1.06%) |
Nov 13, 2006 | 24.19 | 24.34 | 23.65 | 23.90 | 18,233 | -0.06(-0.26%) |
Nov 10, 2006 | 23.90 | 24.03 | 23.73 | 23.96 | 6,870 | -0.09(-0.38%) |
Nov 09, 2006 | 24.30 | 24.30 | 23.73 | 24.05 | 8,966 | +0.13(+0.56%) |
Nov 08, 2006 | 23.91 | 23.97 | 23.69 | 23.92 | 3,685 | +0.50(+2.12%) |
Nov 07, 2006 | 23.39 | 23.81 | 23.38 | 23.42 | 2,775 | -0.45(-1.87%) |
Nov 06, 2006 | 24.00 | 24.00 | 23.61 | 23.87 | 8,662 | -0.14(-0.58%) |
Nov 03, 2006 | 23.96 | 24.00 | 23.80 | 24.00 | 7,565 | +0.07(+0.29%) |
Nov 02, 2006 | 24.26 | 24.26 | 23.84 | 23.93 | 3,393 | -0.41(-1.67%) |