Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.07 | 31.54 | 30.85 | 31.40 | 181,860 | +0.22(+0.71%) |
Jan 30, 2007 | 31.41 | 31.50 | 30.94 | 31.18 | 159,566 | -0.22(-0.70%) |
Jan 29, 2007 | 31.34 | 31.65 | 31.09 | 31.40 | 320,461 | +0.04(+0.13%) |
Jan 26, 2007 | 30.67 | 31.42 | 30.67 | 31.36 | 371,180 | +0.69(+2.25%) |
Jan 25, 2007 | 31.32 | 31.32 | 30.54 | 30.67 | 304,000 | -0.59(-1.89%) |
Jan 24, 2007 | 31.00 | 31.49 | 30.88 | 31.26 | 363,266 | +0.16(+0.51%) |
Jan 23, 2007 | 30.39 | 31.28 | 30.24 | 31.10 | 247,646 | +0.68(+2.24%) |
Jan 22, 2007 | 30.86 | 30.91 | 30.27 | 30.42 | 229,955 | -0.51(-1.65%) |
Jan 19, 2007 | 30.63 | 31.06 | 30.63 | 30.93 | 135,428 | +0.21(+0.68%) |
Jan 18, 2007 | 31.34 | 31.53 | 30.66 | 30.72 | 253,297 | -0.71(-2.26%) |
Jan 17, 2007 | 31.54 | 31.78 | 31.31 | 31.43 | 306,386 | -0.27(-0.85%) |
Jan 16, 2007 | 32.15 | 32.28 | 31.60 | 31.70 | 333,663 | -0.29(-0.91%) |
Jan 12, 2007 | 31.82 | 32.31 | 31.53 | 31.99 | 260,113 | +0.09(+0.28%) |
Jan 11, 2007 | 31.75 | 32.20 | 31.59 | 31.90 | 269,661 | +0.14(+0.44%) |
Jan 10, 2007 | 31.40 | 31.82 | 30.85 | 31.76 | 350,473 | -0.04(-0.13%) |
Jan 09, 2007 | 32.05 | 32.18 | 31.40 | 31.80 | 547,832 | -0.29(-0.90%) |
Jan 08, 2007 | 32.04 | 32.37 | 31.80 | 32.09 | 528,051 | +0.12(+0.38%) |
Jan 05, 2007 | 32.17 | 32.30 | 31.85 | 31.97 | 410,541 | -0.41(-1.27%) |
Jan 04, 2007 | 32.15 | 32.52 | 31.88 | 32.38 | 335,322 | +0.03(+0.09%) |
Jan 03, 2007 | 31.52 | 32.67 | 31.50 | 32.35 | 504,764 | +0.51(+1.60%) |
Dec 29, 2006 | 32.36 | 32.56 | 31.83 | 31.84 | 287,399 | -0.47(-1.45%) |
Dec 28, 2006 | 32.14 | 32.59 | 32.07 | 32.31 | 442,672 | +0.01(+0.03%) |
Dec 27, 2006 | 31.94 | 32.41 | 31.85 | 32.30 | 428,990 | +0.36(+1.13%) |
Dec 26, 2006 | 31.46 | 31.95 | 31.31 | 31.94 | 627,532 | +0.28(+0.88%) |
Dec 22, 2006 | 31.25 | 31.98 | 31.07 | 31.66 | 1,601,084 | +3.05(+10.66%) |
Dec 21, 2006 | 28.43 | 29.00 | 28.25 | 28.61 | 803,290 | +0.30(+1.06%) |
Dec 20, 2006 | 27.58 | 28.41 | 27.58 | 28.31 | 520,972 | +0.65(+2.35%) |
Dec 19, 2006 | 27.67 | 27.86 | 27.38 | 27.66 | 432,852 | -0.02(-0.07%) |
Dec 18, 2006 | 27.92 | 28.14 | 27.41 | 27.68 | 276,341 | -0.23(-0.82%) |
Dec 15, 2006 | 27.94 | 28.20 | 27.60 | 27.91 | 384,458 | -0.10(-0.36%) |
Dec 14, 2006 | 27.73 | 28.24 | 27.60 | 28.01 | 299,828 | +0.42(+1.52%) |
Dec 13, 2006 | 27.51 | 27.81 | 27.43 | 27.59 | 214,741 | +0.17(+0.62%) |
Dec 12, 2006 | 27.77 | 27.92 | 27.38 | 27.42 | 138,069 | -0.34(-1.22%) |
Dec 11, 2006 | 27.55 | 27.93 | 27.55 | 27.76 | 184,152 | +0.12(+0.43%) |
Dec 08, 2006 | 27.49 | 28.02 | 27.42 | 27.64 | 239,514 | +0.04(+0.14%) |
Dec 07, 2006 | 27.70 | 27.95 | 27.41 | 27.60 | 406,114 | -0.15(-0.54%) |
Dec 06, 2006 | 27.98 | 28.06 | 27.66 | 27.75 | 296,203 | -0.35(-1.25%) |
Dec 05, 2006 | 28.56 | 28.56 | 27.82 | 28.10 | 440,194 | -0.31(-1.09%) |
Dec 04, 2006 | 28.30 | 28.70 | 28.17 | 28.41 | 404,327 | +0.13(+0.46%) |
Dec 01, 2006 | 29.00 | 29.44 | 27.73 | 28.28 | 487,106 | -0.75(-2.58%) |
Nov 30, 2006 | 29.40 | 29.46 | 28.82 | 29.03 | 342,300 | -0.35(-1.19%) |
Nov 29, 2006 | 29.07 | 29.55 | 29.07 | 29.38 | 153,440 | +0.42(+1.45%) |
Nov 28, 2006 | 28.76 | 29.11 | 28.44 | 28.96 | 186,871 | +0.16(+0.56%) |
Nov 27, 2006 | 29.50 | 29.64 | 28.70 | 28.80 | 278,857 | -0.80(-2.70%) |
Nov 24, 2006 | 29.63 | 29.66 | 29.50 | 29.60 | 77,829 | -0.19(-0.64%) |
Nov 22, 2006 | 29.74 | 29.83 | 29.47 | 29.79 | 106,489 | +0.12(+0.40%) |
Nov 21, 2006 | 29.36 | 29.69 | 29.20 | 29.67 | 134,013 | +0.27(+0.92%) |
Nov 20, 2006 | 29.65 | 29.85 | 29.20 | 29.40 | 143,683 | -0.35(-1.18%) |
Nov 17, 2006 | 29.66 | 29.85 | 29.44 | 29.75 | 88,783 | +0.09(+0.30%) |
Nov 16, 2006 | 30.20 | 30.29 | 29.56 | 29.66 | 186,075 | -0.52(-1.72%) |
Nov 15, 2006 | 29.83 | 30.30 | 29.78 | 30.18 | 169,064 | +0.26(+0.87%) |
Nov 14, 2006 | 29.07 | 29.92 | 28.74 | 29.92 | 173,414 | +0.81(+2.78%) |
Nov 13, 2006 | 28.98 | 29.46 | 28.80 | 29.11 | 271,731 | +0.22(+0.76%) |
Nov 10, 2006 | 28.68 | 29.04 | 28.58 | 28.89 | 185,721 | +0.15(+0.52%) |
Nov 09, 2006 | 29.34 | 29.35 | 28.51 | 28.74 | 171,059 | -0.48(-1.64%) |
Nov 08, 2006 | 29.09 | 29.55 | 28.92 | 29.22 | 382,762 | +0.07(+0.24%) |
Nov 07, 2006 | 28.79 | 29.30 | 28.61 | 29.15 | 364,658 | +0.42(+1.46%) |
Nov 06, 2006 | 28.09 | 28.86 | 27.88 | 28.73 | 332,012 | +0.72(+2.57%) |
Nov 03, 2006 | 27.92 | 28.45 | 27.87 | 28.01 | 287,328 | +0.11(+0.39%) |
Nov 02, 2006 | 27.82 | 28.45 | 27.81 | 27.90 | 447,326 | -0.10(-0.36%) |