Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.90 | 28.92 | 28.44 | 28.92 | 1,148,500 | -0.03(-0.10%) |
Jan 30, 2007 | 28.82 | 29.10 | 28.72 | 28.95 | 254,100 | +0.13(+0.45%) |
Jan 29, 2007 | 28.82 | 28.83 | 28.56 | 28.82 | 233,300 | -0.10(-0.35%) |
Jan 26, 2007 | 29.10 | 29.13 | 28.73 | 28.92 | 281,600 | +0.20(+0.70%) |
Jan 25, 2007 | 29.05 | 29.13 | 28.69 | 28.72 | 82,700 | -0.35(-1.20%) |
Jan 24, 2007 | 29.22 | 29.28 | 28.96 | 29.07 | 222,400 | -0.16(-0.55%) |
Jan 23, 2007 | 29.13 | 29.34 | 29.11 | 29.23 | 71,200 | +0.22(+0.76%) |
Jan 22, 2007 | 29.14 | 29.14 | 28.59 | 29.01 | 160,100 | -0.09(-0.31%) |
Jan 19, 2007 | 29.16 | 29.22 | 28.45 | 29.10 | 109,700 | -0.06(-0.21%) |
Jan 18, 2007 | 29.74 | 29.95 | 28.95 | 29.16 | 160,000 | -0.36(-1.22%) |
Jan 17, 2007 | 29.73 | 29.85 | 29.42 | 29.52 | 90,600 | -0.16(-0.54%) |
Jan 16, 2007 | 29.83 | 29.98 | 29.57 | 29.68 | 221,100 | -0.03(-0.10%) |
Jan 12, 2007 | 29.19 | 30.00 | 29.10 | 29.71 | 118,600 | +0.53(+1.82%) |
Jan 11, 2007 | 28.70 | 31.14 | 28.60 | 29.18 | 177,900 | +0.22(+0.76%) |
Jan 10, 2007 | 29.12 | 29.15 | 28.84 | 28.96 | 177,800 | -0.17(-0.58%) |
Jan 09, 2007 | 28.65 | 29.13 | 28.50 | 29.13 | 853,000 | +0.49(+1.71%) |
Jan 08, 2007 | 29.12 | 29.12 | 28.35 | 28.64 | 258,100 | -0.49(-1.68%) |
Jan 05, 2007 | 29.01 | 29.28 | 28.81 | 29.13 | 152,400 | +0.13(+0.45%) |
Jan 04, 2007 | 28.20 | 30.00 | 28.01 | 29.00 | 234,300 | +0.79(+2.80%) |
Jan 03, 2007 | 27.86 | 28.23 | 27.86 | 28.21 | 177,100 | +0.30(+1.07%) |
Dec 29, 2006 | 27.76 | 27.94 | 27.50 | 27.91 | 88,800 | +0.18(+0.65%) |
Dec 28, 2006 | 27.97 | 27.99 | 27.65 | 27.73 | 74,900 | -0.14(-0.50%) |
Dec 27, 2006 | 27.95 | 28.07 | 27.81 | 27.87 | 79,200 | -0.07(-0.25%) |
Dec 26, 2006 | 27.65 | 28.13 | 27.50 | 27.94 | 59,100 | +0.16(+0.58%) |
Dec 22, 2006 | 54.60 | 27.78 | 27.17 | 27.78 | 106,300 | +0.48(+1.76%) |
Dec 21, 2006 | 27.53 | 27.69 | 27.20 | 27.30 | 162,100 | -0.07(-0.26%) |
Dec 20, 2006 | 27.45 | 27.71 | 27.09 | 27.37 | 203,900 | -0.01(-0.04%) |
Dec 19, 2006 | 27.33 | 27.54 | 26.86 | 27.38 | 521,400 | +0.10(+0.37%) |
Dec 18, 2006 | 27.30 | 27.42 | 27.14 | 27.28 | 224,400 | +0.08(+0.29%) |
Dec 15, 2006 | 27.19 | 27.25 | 26.95 | 27.20 | 334,700 | +0.06(+0.22%) |
Dec 14, 2006 | 27.24 | 27.79 | 27.00 | 27.14 | 375,400 | +0.05(+0.18%) |
Dec 13, 2006 | 26.70 | 27.10 | 26.67 | 27.09 | 615,100 | +0.49(+1.84%) |
Dec 12, 2006 | 26.28 | 26.62 | 26.24 | 26.60 | 436,800 | +0.35(+1.33%) |
Dec 11, 2006 | 25.93 | 26.25 | 25.91 | 26.25 | 363,800 | +0.40(+1.55%) |
Dec 08, 2006 | 25.87 | 25.90 | 25.62 | 25.85 | 988,000 | -0.05(-0.19%) |
Dec 07, 2006 | 25.88 | 25.97 | 25.79 | 25.90 | 141,600 | +0.03(+0.12%) |
Dec 06, 2006 | 25.80 | 25.90 | 25.71 | 25.87 | 447,300 | +0.12(+0.47%) |
Dec 05, 2006 | 25.80 | 26.00 | 25.12 | 25.75 | 1,341,100 | +0.07(+0.27%) |
Dec 04, 2006 | 25.69 | 25.87 | 25.54 | 25.68 | 316,700 | -0.01(-0.04%) |
Dec 01, 2006 | 25.66 | 25.78 | 25.41 | 25.69 | 130,800 | -0.06(-0.23%) |
Nov 30, 2006 | 25.55 | 25.80 | 25.51 | 25.75 | 112,700 | +0.27(+1.06%) |
Nov 29, 2006 | 26.00 | 26.19 | 25.40 | 25.48 | 803,300 | -0.52(-2.00%) |
Nov 28, 2006 | 25.48 | 26.08 | 25.20 | 26.00 | 558,800 | +0.53(+2.08%) |
Nov 27, 2006 | 25.21 | 25.50 | 25.09 | 25.47 | 140,100 | +0.32(+1.27%) |
Nov 24, 2006 | 25.41 | 25.49 | 25.12 | 25.15 | 63,600 | -0.04(-0.16%) |
Nov 22, 2006 | 25.40 | 25.40 | 25.04 | 25.19 | 80,400 | -0.18(-0.71%) |
Nov 21, 2006 | 25.07 | 25.49 | 24.94 | 25.37 | 603,900 | +0.19(+0.75%) |
Nov 20, 2006 | 24.94 | 25.26 | 24.80 | 25.18 | 567,400 | +0.24(+0.96%) |
Nov 17, 2006 | 24.83 | 25.00 | 24.58 | 24.94 | 650,400 | +0.08(+0.32%) |
Nov 16, 2006 | 24.73 | 26.11 | 24.39 | 24.86 | 1,797,600 | -0.12(-0.48%) |
Nov 15, 2006 | 24.98 | 25.20 | 24.97 | 24.98 | 206,800 | +0.00(+0.00%) |
Nov 14, 2006 | 24.95 | 25.02 | 24.43 | 24.98 | 366,100 | +0.03(+0.12%) |
Nov 13, 2006 | 25.02 | 25.36 | 24.93 | 24.95 | 319,200 | -0.06(-0.24%) |
Nov 10, 2006 | 25.14 | 25.14 | 24.67 | 25.01 | 201,200 | -0.05(-0.20%) |
Nov 09, 2006 | 24.98 | 25.07 | 24.51 | 25.06 | 396,400 | +0.07(+0.28%) |
Nov 08, 2006 | 25.15 | 25.46 | 24.90 | 24.99 | 153,800 | -0.17(-0.68%) |
Nov 07, 2006 | 25.15 | 25.20 | 25.05 | 25.16 | 151,400 | +0.01(+0.04%) |
Nov 06, 2006 | 25.08 | 25.25 | 25.00 | 25.15 | 273,200 | -0.06(-0.24%) |
Nov 03, 2006 | 25.14 | 25.39 | 24.98 | 25.21 | 248,700 | +0.08(+0.32%) |
Nov 02, 2006 | 24.79 | 25.25 | 24.60 | 25.13 | 364,800 | +0.19(+0.76%) |