Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.30 | 30.54 | 29.90 | 30.37 | 263,807 | -0.05(-0.16%) |
Jan 30, 2007 | 30.34 | 30.52 | 30.06 | 30.42 | 285,080 | +0.10(+0.32%) |
Jan 29, 2007 | 29.97 | 30.32 | 29.81 | 30.32 | 310,501 | +0.33(+1.11%) |
Jan 26, 2007 | 30.01 | 30.10 | 29.60 | 29.99 | 377,208 | -0.02(-0.08%) |
Jan 25, 2007 | 30.31 | 30.49 | 29.92 | 30.02 | 386,262 | -0.41(-1.36%) |
Jan 24, 2007 | 30.33 | 30.61 | 30.06 | 30.43 | 536,979 | +0.06(+0.19%) |
Jan 23, 2007 | 30.23 | 30.57 | 30.15 | 30.37 | 108,428 | +0.15(+0.48%) |
Jan 22, 2007 | 30.31 | 30.45 | 30.09 | 30.23 | 165,865 | -0.16(-0.53%) |
Jan 19, 2007 | 30.48 | 30.49 | 30.02 | 30.39 | 234,816 | -0.03(-0.11%) |
Jan 18, 2007 | 30.63 | 30.71 | 30.23 | 30.42 | 308,145 | -0.26(-0.84%) |
Jan 17, 2007 | 30.74 | 30.91 | 30.59 | 30.68 | 146,800 | -0.15(-0.50%) |
Jan 16, 2007 | 31.39 | 31.44 | 30.79 | 30.83 | 242,712 | -0.49(-1.58%) |
Jan 12, 2007 | 31.00 | 31.34 | 30.99 | 31.33 | 123,007 | +0.19(+0.62%) |
Jan 11, 2007 | 30.86 | 31.27 | 30.80 | 31.13 | 102,187 | +0.27(+0.87%) |
Jan 10, 2007 | 30.70 | 30.93 | 30.59 | 30.86 | 153,827 | +0.02(+0.08%) |
Jan 09, 2007 | 30.82 | 30.91 | 30.31 | 30.84 | 238,040 | -0.04(-0.13%) |
Jan 08, 2007 | 30.59 | 30.97 | 30.56 | 30.88 | 274,487 | +0.24(+0.79%) |
Jan 05, 2007 | 31.24 | 31.27 | 30.55 | 30.64 | 397,157 | -0.82(-2.60%) |
Jan 04, 2007 | 31.38 | 31.54 | 31.04 | 31.46 | 258,137 | -0.04(-0.13%) |
Jan 03, 2007 | 31.28 | 31.79 | 31.12 | 31.50 | 341,880 | +0.20(+0.65%) |
Dec 29, 2006 | 31.62 | 31.77 | 31.25 | 31.29 | 316,098 | -0.28(-0.87%) |
Dec 28, 2006 | 31.55 | 31.97 | 31.36 | 31.57 | 202,358 | +0.03(+0.10%) |
Dec 27, 2006 | 31.10 | 31.65 | 31.03 | 31.54 | 221,164 | +0.47(+1.51%) |
Dec 26, 2006 | 30.47 | 31.10 | 30.47 | 31.07 | 175,998 | +0.57(+1.86%) |
Dec 22, 2006 | 30.61 | 30.61 | 30.44 | 30.50 | 137,377 | -0.06(-0.19%) |
Dec 21, 2006 | 30.47 | 30.76 | 30.46 | 30.56 | 175,109 | +0.06(+0.19%) |
Dec 20, 2006 | 30.63 | 30.63 | 30.42 | 30.50 | 172,998 | -0.21(-0.68%) |
Dec 19, 2006 | 30.37 | 30.74 | 30.33 | 30.71 | 241,509 | +0.16(+0.53%) |
Dec 18, 2006 | 30.97 | 30.98 | 30.31 | 30.55 | 330,425 | -0.38(-1.23%) |
Dec 15, 2006 | 30.94 | 31.03 | 30.76 | 30.93 | 523,383 | +0.17(+0.55%) |
Dec 14, 2006 | 30.56 | 30.84 | 30.43 | 30.76 | 307,621 | +0.32(+1.04%) |
Dec 13, 2006 | 30.31 | 30.55 | 30.14 | 30.44 | 572,496 | +0.27(+0.91%) |
Dec 12, 2006 | 30.12 | 30.29 | 29.93 | 30.17 | 191,070 | -0.04(-0.13%) |
Dec 11, 2006 | 30.23 | 30.29 | 30.10 | 30.21 | 178,443 | +0.01(+0.03%) |
Dec 08, 2006 | 30.30 | 30.35 | 29.97 | 30.20 | 189,180 | -0.23(-0.77%) |
Dec 07, 2006 | 30.72 | 30.75 | 30.34 | 30.44 | 106,811 | -0.19(-0.61%) |
Dec 06, 2006 | 30.75 | 30.76 | 30.46 | 30.62 | 239,739 | -0.25(-0.81%) |
Dec 05, 2006 | 30.74 | 31.03 | 30.60 | 30.87 | 183,449 | +0.17(+0.55%) |
Dec 04, 2006 | 29.96 | 30.74 | 29.96 | 30.70 | 436,854 | +0.74(+2.46%) |
Dec 01, 2006 | 30.14 | 30.14 | 29.63 | 29.97 | 367,979 | -0.13(-0.43%) |
Nov 30, 2006 | 30.43 | 30.43 | 29.86 | 30.10 | 297,640 | -0.32(-1.04%) |
Nov 29, 2006 | 30.26 | 30.44 | 29.99 | 30.41 | 231,123 | +0.31(+1.02%) |
Nov 28, 2006 | 29.86 | 30.17 | 29.86 | 30.10 | 230,418 | +0.27(+0.92%) |
Nov 27, 2006 | 30.47 | 30.51 | 29.79 | 29.83 | 354,451 | -0.79(-2.59%) |
Nov 24, 2006 | 30.58 | 30.70 | 30.50 | 30.62 | 77,306 | -0.16(-0.53%) |
Nov 22, 2006 | 31.17 | 31.17 | 30.61 | 30.78 | 153,236 | -0.26(-0.83%) |
Nov 21, 2006 | 31.15 | 31.46 | 31.03 | 31.04 | 262,411 | -0.57(-1.82%) |
Nov 20, 2006 | 31.46 | 31.62 | 31.35 | 31.62 | 147,140 | +0.09(+0.28%) |
Nov 17, 2006 | 31.67 | 31.68 | 31.31 | 31.53 | 196,850 | -0.14(-0.43%) |
Nov 16, 2006 | 31.37 | 31.74 | 31.34 | 31.67 | 166,652 | +0.12(+0.38%) |
Nov 15, 2006 | 31.26 | 31.55 | 31.20 | 31.54 | 212,071 | +0.32(+1.04%) |
Nov 14, 2006 | 30.89 | 31.25 | 30.44 | 31.22 | 189,660 | +0.44(+1.42%) |
Nov 13, 2006 | 30.57 | 30.90 | 30.36 | 30.78 | 147,922 | +0.26(+0.85%) |
Nov 10, 2006 | 30.23 | 30.52 | 30.15 | 30.52 | 100,768 | +0.23(+0.75%) |
Nov 09, 2006 | 30.80 | 30.80 | 30.06 | 30.30 | 126,550 | -0.40(-1.32%) |
Nov 08, 2006 | 30.31 | 30.80 | 30.17 | 30.70 | 99,584 | +0.31(+1.01%) |
Nov 07, 2006 | 30.32 | 30.88 | 30.32 | 30.40 | 114,778 | +0.02(+0.05%) |
Nov 06, 2006 | 30.16 | 30.50 | 30.09 | 30.38 | 149,143 | +0.32(+1.05%) |
Nov 03, 2006 | 29.99 | 30.25 | 29.82 | 30.06 | 209,542 | +0.13(+0.43%) |
Nov 02, 2006 | 30.03 | 30.10 | 29.82 | 29.93 | 280,078 | -0.23(-0.75%) |