Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.43 | 30.11 | 28.32 | 29.77 | 280,160 | -1.00(-3.25%) |
Jan 30, 2007 | 31.07 | 31.22 | 30.73 | 30.77 | 99,594 | -0.19(-0.62%) |
Jan 29, 2007 | 30.47 | 31.29 | 30.43 | 30.97 | 146,383 | +0.07(+0.24%) |
Jan 26, 2007 | 30.60 | 31.02 | 30.44 | 30.89 | 113,045 | +0.44(+1.45%) |
Jan 25, 2007 | 30.98 | 30.98 | 30.11 | 30.45 | 140,585 | -0.51(-1.65%) |
Jan 24, 2007 | 30.57 | 30.96 | 30.43 | 30.96 | 99,199 | +0.40(+1.31%) |
Jan 23, 2007 | 30.22 | 30.90 | 30.22 | 30.56 | 123,039 | +0.28(+0.92%) |
Jan 22, 2007 | 30.59 | 30.70 | 29.99 | 30.28 | 140,581 | -0.37(-1.22%) |
Jan 19, 2007 | 29.90 | 30.72 | 29.84 | 30.65 | 106,753 | +0.68(+2.27%) |
Jan 18, 2007 | 30.18 | 30.29 | 29.83 | 29.97 | 85,569 | -0.25(-0.81%) |
Jan 17, 2007 | 30.64 | 30.65 | 30.21 | 30.22 | 66,349 | -0.37(-1.22%) |
Jan 16, 2007 | 30.76 | 31.18 | 30.45 | 30.59 | 131,807 | -0.07(-0.22%) |
Jan 12, 2007 | 30.45 | 30.68 | 30.41 | 30.66 | 69,027 | +0.11(+0.36%) |
Jan 11, 2007 | 30.28 | 30.61 | 30.15 | 30.55 | 120,850 | +0.33(+1.08%) |
Jan 10, 2007 | 30.01 | 30.25 | 29.96 | 30.22 | 93,625 | +0.08(+0.27%) |
Jan 09, 2007 | 29.94 | 30.22 | 29.71 | 30.14 | 132,216 | +0.32(+1.07%) |
Jan 08, 2007 | 29.78 | 30.01 | 29.43 | 29.82 | 121,496 | +0.18(+0.62%) |
Jan 05, 2007 | 30.21 | 30.22 | 29.59 | 29.64 | 128,408 | -0.56(-1.87%) |
Jan 04, 2007 | 29.95 | 30.31 | 29.79 | 30.20 | 175,034 | +0.13(+0.43%) |
Jan 03, 2007 | 30.42 | 30.46 | 29.67 | 30.07 | 243,088 | -0.09(-0.29%) |
Dec 29, 2006 | 30.74 | 30.81 | 30.05 | 30.16 | 123,363 | -0.54(-1.77%) |
Dec 28, 2006 | 30.98 | 31.03 | 30.70 | 30.71 | 106,820 | -0.26(-0.84%) |
Dec 27, 2006 | 30.92 | 31.09 | 30.92 | 30.97 | 121,614 | +0.17(+0.55%) |
Dec 26, 2006 | 30.38 | 30.93 | 30.38 | 30.80 | 128,621 | +0.34(+1.12%) |
Dec 22, 2006 | 30.69 | 30.69 | 30.40 | 30.45 | 189,469 | -0.16(-0.51%) |
Dec 21, 2006 | 29.87 | 30.99 | 29.87 | 30.61 | 148,359 | +0.48(+1.58%) |
Dec 20, 2006 | 30.05 | 30.36 | 30.05 | 30.14 | 133,249 | +0.02(+0.07%) |
Dec 19, 2006 | 29.81 | 30.11 | 29.55 | 30.11 | 116,678 | +0.19(+0.64%) |
Dec 18, 2006 | 30.65 | 30.84 | 29.81 | 29.92 | 107,530 | -0.61(-1.98%) |
Dec 15, 2006 | 30.16 | 30.70 | 30.14 | 30.53 | 210,590 | +0.41(+1.36%) |
Dec 14, 2006 | 30.47 | 30.85 | 30.09 | 30.12 | 139,662 | -0.21(-0.70%) |
Dec 13, 2006 | 30.23 | 30.35 | 30.01 | 30.33 | 108,817 | +0.24(+0.79%) |
Dec 12, 2006 | 29.89 | 30.17 | 29.82 | 30.09 | 90,938 | +0.16(+0.52%) |
Dec 11, 2006 | 29.82 | 30.13 | 29.71 | 29.94 | 76,982 | -0.01(-0.05%) |
Dec 08, 2006 | 29.77 | 30.05 | 29.47 | 29.95 | 71,548 | +0.17(+0.57%) |
Dec 07, 2006 | 30.22 | 30.22 | 29.71 | 29.78 | 238,440 | -0.39(-1.29%) |
Dec 06, 2006 | 30.43 | 30.43 | 29.99 | 30.17 | 107,436 | -0.25(-0.81%) |
Dec 05, 2006 | 30.34 | 30.56 | 30.14 | 30.41 | 162,165 | +0.15(+0.49%) |
Dec 04, 2006 | 29.32 | 30.30 | 29.32 | 30.26 | 201,921 | +0.76(+2.56%) |
Dec 01, 2006 | 28.99 | 29.55 | 28.99 | 29.51 | 230,547 | +0.42(+1.43%) |
Nov 30, 2006 | 29.47 | 29.47 | 29.08 | 29.09 | 151,165 | -0.31(-1.06%) |
Nov 29, 2006 | 28.63 | 29.48 | 28.58 | 29.41 | 242,918 | +0.80(+2.81%) |
Nov 28, 2006 | 28.31 | 28.75 | 28.30 | 28.60 | 129,808 | +0.28(+0.99%) |
Nov 27, 2006 | 28.92 | 29.10 | 28.30 | 28.32 | 167,871 | -0.69(-2.37%) |
Nov 24, 2006 | 29.04 | 29.18 | 28.88 | 29.01 | 65,756 | -0.14(-0.49%) |
Nov 22, 2006 | 28.81 | 29.16 | 28.68 | 29.15 | 140,654 | +0.39(+1.37%) |
Nov 21, 2006 | 29.13 | 29.16 | 28.61 | 28.76 | 157,976 | -0.31(-1.05%) |
Nov 20, 2006 | 28.73 | 29.26 | 28.73 | 29.07 | 194,642 | +0.24(+0.83%) |
Nov 17, 2006 | 28.58 | 28.86 | 28.43 | 28.83 | 203,048 | +0.29(+1.00%) |
Nov 16, 2006 | 28.30 | 28.56 | 28.15 | 28.54 | 207,664 | +0.22(+0.79%) |
Nov 15, 2006 | 28.34 | 28.75 | 28.30 | 28.32 | 280,928 | -0.10(-0.36%) |
Nov 14, 2006 | 27.49 | 28.42 | 27.40 | 28.42 | 269,862 | +0.88(+3.21%) |
Nov 13, 2006 | 27.31 | 27.88 | 27.21 | 27.53 | 365,412 | +0.15(+0.55%) |
Nov 10, 2006 | 27.32 | 27.54 | 27.17 | 27.39 | 285,021 | +0.15(+0.55%) |
Nov 09, 2006 | 27.21 | 27.33 | 27.01 | 27.24 | 174,824 | +0.01(+0.02%) |
Nov 08, 2006 | 27.16 | 27.36 | 26.76 | 27.23 | 253,013 | +0.00(+0.00%) |
Nov 07, 2006 | 27.09 | 27.41 | 26.95 | 27.23 | 238,593 | +0.05(+0.18%) |
Nov 06, 2006 | 27.28 | 27.34 | 27.00 | 27.18 | 189,386 | -0.09(-0.32%) |
Nov 03, 2006 | 27.31 | 27.32 | 26.82 | 27.27 | 338,016 | -0.03(-0.12%) |
Nov 02, 2006 | 27.36 | 27.48 | 27.23 | 27.30 | 175,037 | -0.26(-0.94%) |