Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.73 | 30.32 | 29.57 | 30.29 | 894,623 | +0.56(+1.88%) |
Jan 30, 2007 | 29.43 | 29.82 | 29.13 | 29.73 | 1,760,622 | -0.13(-0.45%) |
Jan 29, 2007 | 29.53 | 30.17 | 29.46 | 29.86 | 1,514,154 | +0.28(+0.93%) |
Jan 26, 2007 | 30.11 | 30.64 | 29.01 | 29.59 | 2,078,450 | -0.51(-1.71%) |
Jan 25, 2007 | 29.95 | 30.48 | 29.81 | 30.10 | 1,378,556 | -0.56(-1.82%) |
Jan 24, 2007 | 30.65 | 30.81 | 30.02 | 30.66 | 2,276,270 | +0.51(+1.70%) |
Jan 23, 2007 | 29.54 | 30.49 | 29.24 | 30.14 | 3,247,361 | +1.75(+6.16%) |
Jan 22, 2007 | 27.68 | 28.46 | 27.62 | 28.40 | 2,390,097 | +0.71(+2.58%) |
Jan 19, 2007 | 27.76 | 27.80 | 27.55 | 27.68 | 1,582,423 | -0.02(-0.08%) |
Jan 18, 2007 | 28.38 | 28.38 | 27.67 | 27.70 | 1,082,767 | -0.68(-2.39%) |
Jan 17, 2007 | 28.36 | 28.74 | 28.13 | 28.38 | 1,355,710 | +0.02(+0.08%) |
Jan 16, 2007 | 28.67 | 28.87 | 28.33 | 28.36 | 1,132,625 | -0.42(-1.45%) |
Jan 12, 2007 | 28.95 | 28.95 | 28.63 | 28.77 | 599,103 | -0.19(-0.67%) |
Jan 11, 2007 | 28.46 | 29.00 | 28.45 | 28.97 | 843,555 | +0.59(+2.07%) |
Jan 10, 2007 | 28.17 | 28.47 | 27.91 | 28.38 | 760,503 | +0.21(+0.74%) |
Jan 09, 2007 | 28.64 | 28.64 | 27.95 | 28.17 | 1,237,582 | -0.46(-1.61%) |
Jan 08, 2007 | 28.52 | 28.69 | 28.21 | 28.63 | 1,026,592 | +0.06(+0.21%) |
Jan 05, 2007 | 28.92 | 28.92 | 28.45 | 28.57 | 1,260,160 | -0.35(-1.21%) |
Jan 04, 2007 | 28.75 | 28.99 | 28.47 | 28.92 | 1,479,213 | +0.10(+0.36%) |
Jan 03, 2007 | 27.69 | 28.89 | 27.63 | 28.82 | 1,907,777 | +1.20(+4.34%) |
Dec 29, 2006 | 27.74 | 27.90 | 27.57 | 27.62 | 998,505 | -0.19(-0.70%) |
Dec 28, 2006 | 27.71 | 27.89 | 27.56 | 27.81 | 684,171 | -0.01(-0.03%) |
Dec 27, 2006 | 27.90 | 28.03 | 27.70 | 27.82 | 563,221 | +0.05(+0.19%) |
Dec 26, 2006 | 27.56 | 27.84 | 27.56 | 27.77 | 593,727 | +0.11(+0.40%) |
Dec 22, 2006 | 27.77 | 27.96 | 27.55 | 27.66 | 690,621 | -0.11(-0.40%) |
Dec 21, 2006 | 27.68 | 28.02 | 27.66 | 27.77 | 694,384 | +0.16(+0.59%) |
Dec 20, 2006 | 27.84 | 28.03 | 27.60 | 27.61 | 942,197 | -0.10(-0.35%) |
Dec 19, 2006 | 27.46 | 27.82 | 27.24 | 27.70 | 790,606 | +0.14(+0.51%) |
Dec 18, 2006 | 27.90 | 27.92 | 27.49 | 27.56 | 881,453 | -0.36(-1.28%) |
Dec 15, 2006 | 28.20 | 28.25 | 27.67 | 27.92 | 1,323,860 | -0.33(-1.16%) |
Dec 14, 2006 | 28.08 | 28.54 | 27.98 | 28.25 | 723,412 | +0.30(+1.07%) |
Dec 13, 2006 | 27.87 | 28.14 | 27.84 | 27.95 | 1,282,199 | +0.17(+0.62%) |
Dec 12, 2006 | 28.05 | 28.22 | 27.72 | 27.78 | 869,627 | -0.40(-1.43%) |
Dec 11, 2006 | 27.87 | 28.22 | 27.67 | 28.18 | 997,027 | +0.31(+1.09%) |
Dec 08, 2006 | 28.20 | 28.31 | 27.77 | 27.87 | 1,464,295 | -0.40(-1.42%) |
Dec 07, 2006 | 28.25 | 28.54 | 28.12 | 28.28 | 1,323,188 | +0.07(+0.26%) |
Dec 06, 2006 | 28.01 | 28.34 | 27.79 | 28.20 | 1,264,057 | +0.13(+0.48%) |
Dec 05, 2006 | 28.50 | 28.50 | 27.36 | 28.07 | 2,156,127 | -0.51(-1.77%) |
Dec 04, 2006 | 28.11 | 28.67 | 28.09 | 28.57 | 1,042,719 | +0.51(+1.83%) |
Dec 01, 2006 | 28.18 | 28.92 | 27.80 | 28.06 | 1,389,441 | -0.65(-2.28%) |
Nov 30, 2006 | 28.60 | 29.03 | 28.42 | 28.72 | 1,916,781 | +0.21(+0.73%) |
Nov 29, 2006 | 28.26 | 28.58 | 28.19 | 28.51 | 825,816 | +0.26(+0.92%) |
Nov 28, 2006 | 28.15 | 28.39 | 27.84 | 28.25 | 1,880,496 | +0.09(+0.32%) |
Nov 27, 2006 | 28.85 | 28.91 | 28.11 | 28.16 | 1,595,459 | -0.88(-3.02%) |
Nov 24, 2006 | 29.06 | 29.14 | 28.66 | 29.04 | 350,753 | -0.20(-0.69%) |
Nov 22, 2006 | 28.90 | 29.39 | 28.81 | 29.24 | 1,154,530 | +0.32(+1.11%) |
Nov 21, 2006 | 28.80 | 29.01 | 28.71 | 28.92 | 1,001,327 | +0.13(+0.44%) |
Nov 20, 2006 | 28.69 | 28.87 | 28.44 | 28.79 | 1,434,596 | -0.11(-0.39%) |
Nov 17, 2006 | 28.45 | 28.92 | 28.45 | 28.90 | 1,180,064 | +0.31(+1.07%) |
Nov 16, 2006 | 28.83 | 28.83 | 28.27 | 28.60 | 1,269,298 | -0.13(-0.44%) |
Nov 15, 2006 | 27.96 | 28.75 | 27.92 | 28.72 | 1,290,262 | +0.77(+2.74%) |
Nov 14, 2006 | 27.72 | 27.99 | 27.33 | 27.96 | 1,925,248 | +0.22(+0.80%) |
Nov 13, 2006 | 27.52 | 27.86 | 27.43 | 27.73 | 1,929,548 | +0.21(+0.76%) |
Nov 10, 2006 | 27.57 | 27.66 | 27.33 | 27.52 | 793,563 | +0.03(+0.11%) |
Nov 09, 2006 | 27.79 | 27.92 | 27.41 | 27.49 | 1,155,337 | -0.26(-0.94%) |
Nov 08, 2006 | 27.38 | 27.90 | 27.31 | 27.76 | 1,264,997 | +0.01(+0.05%) |
Nov 07, 2006 | 27.14 | 27.83 | 27.14 | 27.74 | 1,271,851 | +0.55(+2.03%) |
Nov 06, 2006 | 27.16 | 27.29 | 26.94 | 27.19 | 1,014,766 | +0.07(+0.27%) |
Nov 03, 2006 | 27.16 | 27.37 | 26.85 | 27.12 | 1,890,575 | +0.02(+0.08%) |
Nov 02, 2006 | 26.68 | 27.28 | 26.68 | 27.09 | 1,627,174 | +0.39(+1.45%) |