Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.09 | 38.48 | 34.02 | 38.27 | 21,350,424 | +6.79(+21.57%) |
Jan 30, 2007 | 30.90 | 31.49 | 30.90 | 31.48 | 1,562,125 | +0.50(+1.60%) |
Jan 29, 2007 | 30.64 | 31.32 | 30.59 | 30.98 | 1,618,133 | +0.09(+0.30%) |
Jan 26, 2007 | 30.90 | 31.05 | 30.59 | 30.89 | 1,430,078 | +0.04(+0.12%) |
Jan 25, 2007 | 31.35 | 31.41 | 30.58 | 30.85 | 2,084,442 | -0.67(-2.12%) |
Jan 24, 2007 | 31.33 | 31.81 | 31.23 | 31.52 | 1,343,320 | +0.23(+0.74%) |
Jan 23, 2007 | 31.20 | 31.67 | 30.98 | 31.29 | 1,504,943 | -0.12(-0.39%) |
Jan 22, 2007 | 32.22 | 32.27 | 31.09 | 31.41 | 2,487,273 | -0.62(-1.93%) |
Jan 19, 2007 | 31.64 | 32.19 | 31.59 | 32.03 | 1,303,417 | +0.33(+1.04%) |
Jan 18, 2007 | 31.92 | 32.51 | 31.69 | 31.70 | 1,665,302 | -0.08(-0.25%) |
Jan 17, 2007 | 31.82 | 32.29 | 31.72 | 31.78 | 1,407,320 | -0.17(-0.52%) |
Jan 16, 2007 | 32.02 | 32.57 | 31.62 | 31.95 | 1,787,766 | -0.14(-0.43%) |
Jan 12, 2007 | 31.72 | 32.15 | 31.69 | 32.08 | 1,325,203 | +0.40(+1.25%) |
Jan 11, 2007 | 31.23 | 31.72 | 31.18 | 31.69 | 1,779,595 | +0.61(+1.97%) |
Jan 10, 2007 | 30.98 | 31.23 | 30.67 | 31.08 | 2,319,384 | -0.17(-0.55%) |
Jan 09, 2007 | 31.11 | 31.54 | 30.90 | 31.25 | 2,659,309 | +0.09(+0.30%) |
Jan 08, 2007 | 30.93 | 31.39 | 30.82 | 31.15 | 2,116,474 | +0.19(+0.60%) |
Jan 05, 2007 | 31.38 | 31.44 | 30.90 | 30.97 | 1,997,382 | -0.32(-1.01%) |
Jan 04, 2007 | 30.94 | 31.51 | 30.66 | 31.28 | 3,780,570 | +0.14(+0.44%) |
Jan 03, 2007 | 30.39 | 31.49 | 30.29 | 31.15 | 4,744,418 | +1.73(+5.89%) |
Dec 29, 2006 | 29.45 | 29.88 | 29.26 | 29.41 | 1,507,744 | -0.02(-0.07%) |
Dec 28, 2006 | 29.16 | 29.56 | 29.00 | 29.44 | 1,436,823 | +0.10(+0.34%) |
Dec 27, 2006 | 29.35 | 29.73 | 29.12 | 29.33 | 1,068,229 | +0.19(+0.67%) |
Dec 26, 2006 | 28.49 | 29.16 | 28.49 | 29.14 | 1,934,793 | +0.77(+2.71%) |
Dec 22, 2006 | 29.16 | 29.35 | 28.37 | 28.37 | 2,505,006 | -0.91(-3.10%) |
Dec 21, 2006 | 29.51 | 29.86 | 29.03 | 29.28 | 1,422,995 | -0.24(-0.80%) |
Dec 20, 2006 | 29.42 | 29.69 | 29.08 | 29.51 | 2,142,476 | +0.02(+0.07%) |
Dec 19, 2006 | 29.74 | 29.78 | 29.07 | 29.49 | 2,677,598 | -0.40(-1.32%) |
Dec 18, 2006 | 30.94 | 31.15 | 29.79 | 29.89 | 3,000,445 | -1.02(-3.30%) |
Dec 15, 2006 | 31.26 | 31.66 | 30.87 | 30.91 | 2,675,317 | -0.29(-0.92%) |
Dec 14, 2006 | 30.49 | 31.44 | 30.40 | 31.20 | 1,694,041 | +0.84(+2.77%) |
Dec 13, 2006 | 30.85 | 30.85 | 30.17 | 30.36 | 2,182,423 | -0.32(-1.03%) |
Dec 12, 2006 | 30.37 | 30.68 | 30.21 | 30.67 | 2,255,626 | +0.08(+0.26%) |
Dec 11, 2006 | 30.25 | 30.93 | 30.09 | 30.59 | 1,957,483 | +0.32(+1.07%) |
Dec 08, 2006 | 30.44 | 30.83 | 30.16 | 30.27 | 1,491,272 | -0.28(-0.92%) |
Dec 07, 2006 | 30.88 | 31.05 | 30.37 | 30.55 | 1,895,211 | -0.30(-0.96%) |
Dec 06, 2006 | 30.89 | 30.94 | 30.74 | 30.85 | 1,219,261 | -0.08(-0.26%) |
Dec 05, 2006 | 31.03 | 31.18 | 30.42 | 30.92 | 2,097,998 | -0.01(-0.02%) |
Dec 04, 2006 | 31.65 | 31.91 | 30.82 | 30.93 | 4,052,358 | -0.34(-1.08%) |
Dec 01, 2006 | 31.45 | 31.94 | 30.89 | 31.27 | 2,559,935 | -0.39(-1.23%) |
Nov 30, 2006 | 31.64 | 31.90 | 31.33 | 31.66 | 1,625,509 | -0.16(-0.50%) |
Nov 29, 2006 | 32.05 | 32.50 | 31.44 | 31.82 | 2,288,261 | -0.03(-0.09%) |
Nov 28, 2006 | 31.47 | 31.96 | 31.02 | 31.85 | 2,857,413 | +0.06(+0.20%) |
Nov 27, 2006 | 30.37 | 31.97 | 30.32 | 31.78 | 4,307,577 | +1.12(+3.66%) |
Nov 24, 2006 | 30.37 | 30.90 | 30.37 | 30.66 | 377,355 | -0.06(-0.19%) |
Nov 22, 2006 | 30.69 | 30.82 | 30.21 | 30.72 | 1,152,048 | -0.09(-0.28%) |
Nov 21, 2006 | 30.57 | 30.80 | 30.52 | 30.80 | 2,067,639 | +0.05(+0.16%) |
Nov 20, 2006 | 30.31 | 31.03 | 30.31 | 30.75 | 2,453,725 | -0.60(-1.93%) |
Nov 17, 2006 | 31.66 | 31.99 | 30.94 | 31.36 | 2,055,717 | -0.33(-1.04%) |
Nov 16, 2006 | 31.10 | 31.70 | 31.09 | 31.69 | 2,267,277 | +0.83(+2.68%) |
Nov 15, 2006 | 30.44 | 31.04 | 30.39 | 30.86 | 1,265,589 | +0.32(+1.06%) |
Nov 14, 2006 | 30.49 | 30.64 | 29.94 | 30.54 | 2,319,010 | -0.15(-0.49%) |
Nov 13, 2006 | 29.75 | 30.69 | 29.75 | 30.69 | 2,618,038 | +0.76(+2.52%) |
Nov 10, 2006 | 29.54 | 30.13 | 29.50 | 29.93 | 1,030,259 | +0.44(+1.49%) |
Nov 09, 2006 | 29.97 | 30.12 | 29.40 | 29.49 | 1,434,749 | -0.58(-1.94%) |
Nov 08, 2006 | 29.82 | 30.34 | 29.77 | 30.08 | 1,333,174 | -0.29(-0.95%) |
Nov 07, 2006 | 29.99 | 30.90 | 29.87 | 30.36 | 1,573,606 | +0.14(+0.45%) |
Nov 06, 2006 | 30.00 | 30.81 | 29.99 | 30.23 | 1,811,988 | +0.58(+1.97%) |
Nov 03, 2006 | 29.92 | 30.14 | 29.54 | 29.64 | 1,458,896 | -0.04(-0.12%) |
Nov 02, 2006 | 29.67 | 30.13 | 29.21 | 29.68 | 3,536,783 | -0.16(-0.53%) |