Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.89 | 32.58 | 31.83 | 32.43 | 204,517 | +0.08(+0.24%) |
Jan 30, 2007 | 32.32 | 32.41 | 32.00 | 32.35 | 122,411 | +0.04(+0.11%) |
Jan 29, 2007 | 31.99 | 32.32 | 31.93 | 32.32 | 202,631 | +0.21(+0.66%) |
Jan 26, 2007 | 31.72 | 32.15 | 31.62 | 32.11 | 217,141 | +0.34(+1.08%) |
Jan 25, 2007 | 32.23 | 32.23 | 31.71 | 31.76 | 144,859 | -0.45(-1.39%) |
Jan 24, 2007 | 32.10 | 32.47 | 32.10 | 32.21 | 434,555 | +0.06(+0.19%) |
Jan 23, 2007 | 31.89 | 32.42 | 31.87 | 32.15 | 135,940 | +0.06(+0.19%) |
Jan 22, 2007 | 32.19 | 32.26 | 31.91 | 32.09 | 99,751 | -0.20(-0.63%) |
Jan 19, 2007 | 31.93 | 32.33 | 31.93 | 32.29 | 89,644 | +0.28(+0.88%) |
Jan 18, 2007 | 32.19 | 32.22 | 31.92 | 32.01 | 214,442 | -0.21(-0.65%) |
Jan 17, 2007 | 32.24 | 32.33 | 32.19 | 32.22 | 128,234 | -0.14(-0.43%) |
Jan 16, 2007 | 32.51 | 32.65 | 32.32 | 32.36 | 127,542 | -0.11(-0.35%) |
Jan 12, 2007 | 32.41 | 32.52 | 32.34 | 32.48 | 140,557 | +0.00(+0.00%) |
Jan 11, 2007 | 32.02 | 32.51 | 32.02 | 32.48 | 178,727 | +0.45(+1.40%) |
Jan 10, 2007 | 31.93 | 32.12 | 31.87 | 32.03 | 81,913 | +0.00(+0.00%) |
Jan 09, 2007 | 31.94 | 32.05 | 31.89 | 32.03 | 223,351 | +0.11(+0.36%) |
Jan 08, 2007 | 32.06 | 32.06 | 31.79 | 31.91 | 176,439 | -0.10(-0.30%) |
Jan 05, 2007 | 32.55 | 32.55 | 31.87 | 32.01 | 306,895 | -0.71(-2.17%) |
Jan 04, 2007 | 32.68 | 32.94 | 32.59 | 32.72 | 412,979 | -0.44(-1.32%) |
Jan 03, 2007 | 33.14 | 33.28 | 32.99 | 33.16 | 351,199 | +0.12(+0.37%) |
Dec 29, 2006 | 33.10 | 33.13 | 32.95 | 33.04 | 170,092 | -0.02(-0.05%) |
Dec 28, 2006 | 33.01 | 33.20 | 33.01 | 33.06 | 78,638 | -0.05(-0.16%) |
Dec 27, 2006 | 32.68 | 33.13 | 32.68 | 33.11 | 123,670 | +0.35(+1.07%) |
Dec 26, 2006 | 32.26 | 32.76 | 32.24 | 32.76 | 95,815 | +0.54(+1.66%) |
Dec 22, 2006 | 32.54 | 32.54 | 32.22 | 32.22 | 67,288 | -0.24(-0.73%) |
Dec 21, 2006 | 32.07 | 32.55 | 32.05 | 32.46 | 139,379 | +0.48(+1.51%) |
Dec 20, 2006 | 31.97 | 32.29 | 31.89 | 31.97 | 136,248 | +0.04(+0.14%) |
Dec 19, 2006 | 31.81 | 31.97 | 31.62 | 31.93 | 142,665 | +0.02(+0.05%) |
Dec 18, 2006 | 32.28 | 32.58 | 31.86 | 31.91 | 163,733 | -0.35(-1.09%) |
Dec 15, 2006 | 32.11 | 32.34 | 31.96 | 32.26 | 337,628 | +0.31(+0.96%) |
Dec 14, 2006 | 32.12 | 32.55 | 31.91 | 31.96 | 282,598 | -0.12(-0.38%) |
Dec 13, 2006 | 31.80 | 32.11 | 31.75 | 32.08 | 116,876 | +0.32(+1.00%) |
Dec 12, 2006 | 31.61 | 31.79 | 31.45 | 31.76 | 149,110 | +0.23(+0.72%) |
Dec 11, 2006 | 31.42 | 31.69 | 31.38 | 31.54 | 127,185 | +0.07(+0.22%) |
Dec 08, 2006 | 31.64 | 31.69 | 31.32 | 31.47 | 183,322 | -0.06(-0.20%) |
Dec 07, 2006 | 31.44 | 31.55 | 31.35 | 31.53 | 140,769 | +0.15(+0.48%) |
Dec 06, 2006 | 31.54 | 31.62 | 31.29 | 31.38 | 311,700 | -0.21(-0.67%) |
Dec 05, 2006 | 31.62 | 31.76 | 31.40 | 31.59 | 218,657 | +0.01(+0.03%) |
Dec 04, 2006 | 31.32 | 31.67 | 31.32 | 31.58 | 207,571 | +0.26(+0.84%) |
Dec 01, 2006 | 31.53 | 31.59 | 31.21 | 31.32 | 321,589 | -0.24(-0.75%) |
Nov 30, 2006 | 31.55 | 31.76 | 31.38 | 31.55 | 155,163 | +0.04(+0.14%) |
Nov 29, 2006 | 31.34 | 31.56 | 31.19 | 31.51 | 262,226 | +0.25(+0.82%) |
Nov 28, 2006 | 30.96 | 31.25 | 30.96 | 31.25 | 228,945 | +0.22(+0.71%) |
Nov 27, 2006 | 31.29 | 31.39 | 30.96 | 31.03 | 328,117 | -0.40(-1.29%) |
Nov 24, 2006 | 31.11 | 31.53 | 31.11 | 31.44 | 82,038 | +0.14(+0.45%) |
Nov 22, 2006 | 31.30 | 31.40 | 31.24 | 31.30 | 194,484 | +0.00(+0.00%) |
Nov 21, 2006 | 31.17 | 31.35 | 31.11 | 31.30 | 198,827 | +0.06(+0.20%) |
Nov 20, 2006 | 31.32 | 31.37 | 30.97 | 31.24 | 224,054 | -0.03(-0.08%) |
Nov 17, 2006 | 31.05 | 31.36 | 30.78 | 31.26 | 330,618 | +0.16(+0.51%) |
Nov 16, 2006 | 31.30 | 31.30 | 30.95 | 31.11 | 184,648 | -0.12(-0.39%) |
Nov 15, 2006 | 31.29 | 31.50 | 31.15 | 31.23 | 248,146 | -0.15(-0.48%) |
Nov 14, 2006 | 30.75 | 31.39 | 30.53 | 31.38 | 114,566 | +0.60(+1.94%) |
Nov 13, 2006 | 30.74 | 30.83 | 30.53 | 30.78 | 239,249 | -0.04(-0.11%) |
Nov 10, 2006 | 30.74 | 31.00 | 30.53 | 30.82 | 161,586 | +0.04(+0.14%) |
Nov 09, 2006 | 31.03 | 31.03 | 30.66 | 30.77 | 180,791 | -0.16(-0.51%) |
Nov 08, 2006 | 30.56 | 31.09 | 30.31 | 30.93 | 225,270 | +0.24(+0.77%) |
Nov 07, 2006 | 30.66 | 30.88 | 30.51 | 30.69 | 177,728 | -0.04(-0.11%) |
Nov 06, 2006 | 30.60 | 30.83 | 30.46 | 30.73 | 305,122 | +0.25(+0.81%) |
Nov 03, 2006 | 30.83 | 30.83 | 30.28 | 30.48 | 122,289 | -0.18(-0.60%) |
Nov 02, 2006 | 30.92 | 30.98 | 30.04 | 30.67 | 235,550 | -0.31(-0.99%) |