Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.46 | 30.49 | 30.06 | 30.23 | 71,569 | -0.22(-0.72%) |
Jan 30, 2007 | 30.42 | 30.46 | 29.89 | 30.45 | 29,371 | +0.51(+1.70%) |
Jan 29, 2007 | 29.91 | 30.18 | 29.86 | 29.94 | 33,333 | -0.06(-0.20%) |
Jan 26, 2007 | 30.03 | 30.15 | 29.87 | 30.00 | 90,021 | -0.02(-0.07%) |
Jan 25, 2007 | 30.28 | 30.42 | 29.90 | 30.02 | 31,682 | -0.33(-1.09%) |
Jan 24, 2007 | 30.25 | 30.41 | 30.25 | 30.35 | 41,482 | +0.01(+0.03%) |
Jan 23, 2007 | 30.02 | 30.35 | 30.02 | 30.34 | 49,844 | +0.29(+0.97%) |
Jan 22, 2007 | 30.01 | 30.13 | 29.95 | 30.05 | 56,445 | +0.00(+0.00%) |
Jan 19, 2007 | 29.97 | 30.11 | 29.95 | 30.05 | 50,856 | -0.02(-0.07%) |
Jan 18, 2007 | 30.79 | 30.80 | 30.03 | 30.07 | 89,518 | -0.93(-3.00%) |
Jan 17, 2007 | 31.12 | 31.12 | 30.68 | 31.00 | 112,910 | -0.59(-1.87%) |
Jan 16, 2007 | 31.52 | 31.68 | 31.20 | 31.59 | 174,442 | +0.01(+0.03%) |
Jan 12, 2007 | 31.56 | 31.64 | 31.25 | 31.58 | 20,830 | +0.01(+0.03%) |
Jan 11, 2007 | 31.48 | 31.70 | 31.23 | 31.57 | 43,551 | +0.19(+0.61%) |
Jan 10, 2007 | 31.09 | 31.50 | 31.05 | 31.38 | 22,037 | -0.03(-0.10%) |
Jan 09, 2007 | 31.92 | 31.97 | 30.85 | 31.41 | 30,340 | -0.54(-1.69%) |
Jan 08, 2007 | 31.94 | 32.06 | 31.73 | 31.95 | 28,149 | +0.15(+0.47%) |
Jan 05, 2007 | 32.60 | 32.60 | 31.77 | 31.80 | 47,740 | -0.89(-2.72%) |
Jan 04, 2007 | 32.48 | 32.88 | 32.32 | 32.69 | 25,027 | +0.02(+0.06%) |
Jan 03, 2007 | 33.36 | 33.48 | 32.08 | 32.67 | 81,041 | -0.39(-1.18%) |
Dec 29, 2006 | 33.54 | 33.71 | 33.01 | 33.06 | 31,212 | -0.49(-1.46%) |
Dec 28, 2006 | 33.50 | 33.62 | 33.32 | 33.55 | 29,631 | +0.05(+0.15%) |
Dec 27, 2006 | 33.02 | 33.64 | 32.78 | 33.50 | 35,443 | +0.61(+1.85%) |
Dec 26, 2006 | 32.52 | 32.92 | 32.52 | 32.89 | 20,227 | +0.19(+0.58%) |
Dec 22, 2006 | 32.67 | 32.87 | 32.58 | 32.70 | 5,713 | +0.12(+0.37%) |
Dec 21, 2006 | 32.52 | 32.75 | 32.41 | 32.58 | 9,076 | +0.03(+0.09%) |
Dec 20, 2006 | 32.67 | 32.67 | 32.35 | 32.55 | 14,343 | -0.14(-0.43%) |
Dec 19, 2006 | 32.52 | 32.69 | 32.37 | 32.69 | 21,503 | +0.07(+0.21%) |
Dec 18, 2006 | 32.97 | 33.00 | 32.55 | 32.62 | 35,596 | -0.40(-1.21%) |
Dec 15, 2006 | 33.90 | 33.90 | 32.90 | 33.02 | 78,968 | -0.90(-2.65%) |
Dec 14, 2006 | 33.70 | 33.99 | 33.56 | 33.92 | 19,763 | +0.11(+0.33%) |
Dec 13, 2006 | 33.06 | 33.97 | 33.06 | 33.81 | 36,481 | +0.89(+2.70%) |
Dec 12, 2006 | 33.10 | 33.20 | 32.65 | 32.92 | 16,570 | -0.11(-0.33%) |
Dec 11, 2006 | 32.95 | 33.23 | 32.76 | 33.03 | 34,239 | +0.25(+0.76%) |
Dec 08, 2006 | 32.71 | 32.94 | 32.47 | 32.78 | 10,664 | +0.07(+0.21%) |
Dec 07, 2006 | 33.27 | 33.53 | 32.71 | 32.71 | 18,516 | -0.61(-1.83%) |
Dec 06, 2006 | 33.55 | 33.60 | 33.32 | 33.32 | 22,240 | -0.37(-1.10%) |
Dec 05, 2006 | 33.47 | 33.77 | 33.09 | 33.69 | 56,587 | +0.29(+0.87%) |
Dec 04, 2006 | 32.71 | 33.43 | 32.51 | 33.40 | 30,809 | +0.81(+2.49%) |
Dec 01, 2006 | 32.66 | 32.77 | 32.08 | 32.59 | 30,103 | -0.16(-0.49%) |
Nov 30, 2006 | 32.95 | 33.25 | 32.54 | 32.75 | 22,100 | -0.27(-0.82%) |
Nov 29, 2006 | 32.67 | 33.13 | 32.52 | 33.02 | 23,876 | +0.50(+1.54%) |
Nov 28, 2006 | 32.24 | 32.62 | 32.03 | 32.52 | 21,955 | +0.26(+0.81%) |
Nov 27, 2006 | 32.50 | 32.55 | 32.23 | 32.26 | 35,379 | -0.41(-1.25%) |
Nov 24, 2006 | 32.49 | 32.71 | 32.36 | 32.67 | 4,657 | -0.15(-0.46%) |
Nov 22, 2006 | 32.55 | 32.88 | 32.55 | 32.82 | 11,429 | +0.46(+1.42%) |
Nov 21, 2006 | 32.94 | 33.00 | 32.25 | 32.36 | 23,788 | -0.67(-2.03%) |
Nov 20, 2006 | 31.84 | 33.25 | 32.02 | 33.03 | 29,237 | +0.11(+0.33%) |
Nov 17, 2006 | 33.34 | 33.45 | 32.75 | 32.92 | 31,122 | -0.42(-1.26%) |
Nov 16, 2006 | 32.85 | 33.34 | 32.65 | 33.34 | 35,408 | +0.54(+1.65%) |
Nov 15, 2006 | 32.15 | 32.85 | 32.15 | 32.80 | 27,343 | +0.45(+1.39%) |
Nov 14, 2006 | 32.39 | 32.50 | 32.00 | 32.35 | 89,873 | -0.05(-0.15%) |
Nov 13, 2006 | 32.11 | 32.90 | 31.97 | 32.40 | 54,754 | +0.30(+0.93%) |
Nov 10, 2006 | 31.73 | 32.10 | 31.73 | 32.10 | 76,212 | +0.31(+0.98%) |
Nov 09, 2006 | 31.77 | 32.00 | 31.58 | 31.79 | 35,987 | +0.02(+0.06%) |
Nov 08, 2006 | 31.05 | 31.94 | 31.05 | 31.77 | 73,109 | +0.64(+2.06%) |
Nov 07, 2006 | 31.68 | 32.38 | 31.12 | 31.13 | 35,040 | -0.59(-1.86%) |
Nov 06, 2006 | 31.39 | 31.80 | 31.11 | 31.72 | 18,921 | +0.44(+1.41%) |
Nov 03, 2006 | 31.24 | 31.44 | 30.86 | 31.28 | 26,802 | +0.18(+0.58%) |
Nov 02, 2006 | 31.06 | 31.17 | 30.71 | 31.10 | 29,056 | +0.04(+0.13%) |