Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.72 | 31.04 | 30.36 | 30.95 | 4,931,340 | +0.24(+0.78%) |
Jan 30, 2007 | 30.83 | 30.93 | 30.48 | 30.71 | 3,066,220 | +0.09(+0.29%) |
Jan 29, 2007 | 31.09 | 31.11 | 30.52 | 30.62 | 4,485,251 | -0.53(-1.70%) |
Jan 26, 2007 | 30.51 | 31.35 | 30.26 | 31.15 | 6,108,798 | +0.67(+2.20%) |
Jan 25, 2007 | 30.58 | 31.13 | 30.36 | 30.48 | 5,588,987 | -0.09(-0.29%) |
Jan 24, 2007 | 30.34 | 30.70 | 30.07 | 30.57 | 4,036,867 | +0.37(+1.23%) |
Jan 23, 2007 | 30.11 | 30.35 | 30.02 | 30.20 | 4,225,596 | +0.24(+0.80%) |
Jan 22, 2007 | 30.42 | 30.46 | 29.73 | 29.96 | 6,014,786 | -0.41(-1.35%) |
Jan 19, 2007 | 29.80 | 30.45 | 29.72 | 30.37 | 9,392,897 | +0.31(+1.03%) |
Jan 18, 2007 | 30.92 | 30.97 | 29.92 | 30.06 | 9,955,241 | -1.06(-3.41%) |
Jan 17, 2007 | 30.70 | 31.60 | 30.60 | 31.12 | 9,743,519 | -0.59(-1.86%) |
Jan 16, 2007 | 32.60 | 32.60 | 31.39 | 31.71 | 9,953,110 | -1.06(-3.23%) |
Jan 12, 2007 | 32.45 | 33.03 | 32.43 | 32.77 | 5,763,613 | +0.30(+0.92%) |
Jan 11, 2007 | 32.29 | 32.67 | 32.14 | 32.47 | 7,050,348 | +0.32(+1.00%) |
Jan 10, 2007 | 30.85 | 32.24 | 30.78 | 32.15 | 6,147,568 | +0.97(+3.11%) |
Jan 09, 2007 | 31.08 | 31.39 | 30.65 | 31.18 | 5,409,435 | +0.32(+1.04%) |
Jan 08, 2007 | 30.75 | 31.16 | 30.53 | 30.86 | 3,433,180 | +0.15(+0.49%) |
Jan 05, 2007 | 30.87 | 30.93 | 30.20 | 30.71 | 3,848,946 | -0.36(-1.16%) |
Jan 04, 2007 | 30.43 | 31.18 | 30.30 | 31.07 | 4,413,671 | +0.76(+2.51%) |
Jan 03, 2007 | 30.80 | 31.30 | 30.00 | 30.31 | 5,114,409 | -0.01(-0.03%) |
Dec 29, 2006 | 30.30 | 34.42 | 30.22 | 30.32 | 1,962,627 | -0.02(-0.07%) |
Dec 28, 2006 | 30.25 | 30.47 | 30.16 | 30.34 | 2,673,831 | +0.04(+0.13%) |
Dec 27, 2006 | 30.40 | 30.50 | 30.25 | 30.30 | 2,326,479 | +0.25(+0.83%) |
Dec 26, 2006 | 29.81 | 30.20 | 29.81 | 30.05 | 2,125,662 | +0.18(+0.60%) |
Dec 22, 2006 | 30.16 | 30.30 | 29.87 | 29.87 | 2,651,462 | -0.38(-1.26%) |
Dec 21, 2006 | 30.73 | 30.91 | 30.10 | 30.25 | 3,495,490 | -0.48(-1.56%) |
Dec 20, 2006 | 30.78 | 31.12 | 30.63 | 30.73 | 3,389,025 | +0.14(+0.46%) |
Dec 19, 2006 | 30.90 | 31.03 | 30.43 | 30.59 | 4,548,440 | -0.86(-2.73%) |
Dec 18, 2006 | 31.59 | 31.94 | 31.29 | 31.45 | 3,094,735 | +0.05(+0.16%) |
Dec 15, 2006 | 31.27 | 31.57 | 31.15 | 31.40 | 6,855,492 | +0.20(+0.64%) |
Dec 14, 2006 | 30.45 | 31.36 | 30.40 | 31.20 | 3,485,799 | +0.76(+2.50%) |
Dec 13, 2006 | 31.39 | 31.39 | 30.35 | 30.44 | 3,924,955 | -0.67(-2.15%) |
Dec 12, 2006 | 31.44 | 31.61 | 30.92 | 31.11 | 3,096,701 | -0.28(-0.89%) |
Dec 11, 2006 | 31.06 | 31.53 | 31.04 | 31.39 | 3,447,970 | +0.26(+0.84%) |
Dec 08, 2006 | 31.31 | 31.58 | 30.86 | 31.13 | 4,281,740 | -0.31(-0.99%) |
Dec 07, 2006 | 32.05 | 32.42 | 31.41 | 31.44 | 3,974,053 | -0.59(-1.84%) |
Dec 06, 2006 | 31.86 | 32.16 | 31.63 | 32.03 | 3,183,274 | -0.01(-0.03%) |
Dec 05, 2006 | 32.24 | 32.41 | 31.92 | 32.04 | 3,433,783 | -0.02(-0.06%) |
Dec 04, 2006 | 31.77 | 32.50 | 31.40 | 32.06 | 3,107,693 | +0.52(+1.65%) |
Dec 01, 2006 | 32.15 | 32.32 | 31.00 | 31.54 | 4,941,050 | -0.60(-1.87%) |
Nov 30, 2006 | 31.90 | 32.36 | 31.66 | 32.14 | 4,070,200 | +0.31(+0.97%) |
Nov 29, 2006 | 32.20 | 32.70 | 31.76 | 31.83 | 4,304,071 | -0.72(-2.21%) |
Nov 28, 2006 | 32.43 | 32.73 | 32.20 | 32.55 | 2,864,963 | -0.05(-0.15%) |
Nov 27, 2006 | 33.16 | 33.50 | 32.53 | 32.60 | 3,211,679 | -0.70(-2.10%) |
Nov 24, 2006 | 33.20 | 33.50 | 33.15 | 33.30 | 736,819 | -0.16(-0.48%) |
Nov 22, 2006 | 33.10 | 33.58 | 33.01 | 33.46 | 2,289,838 | +0.37(+1.12%) |
Nov 21, 2006 | 33.44 | 33.63 | 33.02 | 33.09 | 2,826,451 | -0.63(-1.87%) |
Nov 20, 2006 | 33.26 | 33.73 | 33.01 | 33.72 | 3,353,969 | +0.37(+1.11%) |
Nov 17, 2006 | 33.40 | 33.71 | 33.26 | 33.35 | 4,837,429 | -0.36(-1.07%) |
Nov 16, 2006 | 33.42 | 33.88 | 32.91 | 33.71 | 4,739,096 | +0.51(+1.54%) |
Nov 15, 2006 | 32.70 | 33.61 | 32.43 | 33.20 | 7,274,730 | +0.61(+1.87%) |
Nov 14, 2006 | 31.81 | 32.66 | 31.26 | 32.59 | 5,784,697 | +0.80(+2.52%) |
Nov 13, 2006 | 31.21 | 32.01 | 31.20 | 31.79 | 3,838,061 | +0.18(+0.57%) |
Nov 10, 2006 | 31.50 | 31.75 | 31.14 | 31.61 | 3,374,189 | +0.21(+0.67%) |
Nov 09, 2006 | 32.61 | 32.72 | 31.28 | 31.40 | 4,697,908 | -1.18(-3.62%) |
Nov 08, 2006 | 32.14 | 32.68 | 31.90 | 32.58 | 4,205,037 | +0.28(+0.87%) |
Nov 07, 2006 | 31.72 | 33.20 | 31.72 | 32.30 | 6,117,799 | +0.52(+1.64%) |
Nov 06, 2006 | 31.00 | 31.91 | 30.81 | 31.78 | 3,730,265 | +0.82(+2.65%) |
Nov 03, 2006 | 31.13 | 31.28 | 30.88 | 30.96 | 3,874,016 | +0.10(+0.32%) |
Nov 02, 2006 | 30.50 | 31.16 | 30.50 | 30.86 | 3,359,652 | +0.10(+0.33%) |