Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.48 | 31.73 | 31.36 | 31.60 | 324,305 | +0.12(+0.37%) |
Jan 30, 2007 | 31.35 | 31.53 | 31.29 | 31.49 | 291,461 | +0.16(+0.52%) |
Jan 29, 2007 | 31.20 | 31.39 | 31.17 | 31.32 | 190,600 | +0.22(+0.70%) |
Jan 26, 2007 | 31.07 | 31.17 | 30.86 | 31.11 | 268,961 | +0.07(+0.21%) |
Jan 25, 2007 | 31.31 | 31.33 | 30.96 | 31.04 | 401,373 | -0.24(-0.75%) |
Jan 24, 2007 | 31.04 | 31.31 | 31.04 | 31.28 | 332,063 | +0.32(+1.04%) |
Jan 23, 2007 | 30.76 | 31.12 | 30.76 | 30.96 | 602,835 | +0.14(+0.46%) |
Jan 22, 2007 | 30.90 | 30.95 | 30.73 | 30.81 | 170,687 | -0.10(-0.33%) |
Jan 19, 2007 | 30.65 | 30.94 | 30.60 | 30.91 | 259,909 | +0.15(+0.48%) |
Jan 18, 2007 | 30.95 | 31.01 | 30.68 | 30.77 | 266,892 | -0.23(-0.75%) |
Jan 17, 2007 | 30.94 | 31.12 | 30.94 | 31.00 | 159,307 | +0.01(+0.02%) |
Jan 16, 2007 | 31.17 | 31.24 | 30.99 | 30.99 | 507,406 | -0.16(-0.51%) |
Jan 12, 2007 | 30.93 | 31.15 | 30.91 | 31.15 | 170,428 | +0.27(+0.89%) |
Jan 11, 2007 | 30.70 | 30.99 | 30.61 | 30.88 | 304,133 | +0.29(+0.95%) |
Jan 10, 2007 | 30.28 | 30.63 | 30.28 | 30.59 | 259,909 | +0.09(+0.28%) |
Jan 09, 2007 | 30.44 | 30.54 | 30.25 | 30.50 | 235,082 | +0.13(+0.42%) |
Jan 08, 2007 | 30.47 | 30.47 | 30.25 | 30.37 | 271,289 | +0.01(+0.03%) |
Jan 05, 2007 | 30.75 | 30.75 | 30.33 | 30.37 | 275,426 | -0.47(-1.53%) |
Jan 04, 2007 | 30.74 | 30.88 | 30.57 | 30.84 | 1,179,809 | +0.04(+0.13%) |
Jan 03, 2007 | 30.92 | 31.00 | 30.48 | 30.80 | 989,726 | +0.16(+0.52%) |
Dec 29, 2006 | 30.76 | 30.91 | 30.58 | 30.64 | 296,633 | -0.19(-0.61%) |
Dec 28, 2006 | 30.97 | 30.98 | 30.83 | 30.83 | 220,082 | -0.17(-0.54%) |
Dec 27, 2006 | 30.87 | 31.00 | 30.82 | 31.00 | 126,205 | +0.27(+0.87%) |
Dec 26, 2006 | 30.47 | 30.74 | 30.47 | 30.73 | 125,946 | +0.32(+1.06%) |
Dec 22, 2006 | 30.60 | 30.60 | 30.41 | 30.41 | 177,669 | -0.22(-0.72%) |
Dec 21, 2006 | 30.84 | 30.90 | 30.53 | 30.63 | 366,718 | -0.30(-0.98%) |
Dec 20, 2006 | 30.92 | 31.04 | 30.90 | 30.93 | 133,963 | +0.07(+0.24%) |
Dec 19, 2006 | 30.71 | 30.90 | 30.64 | 30.86 | 166,031 | -0.01(-0.04%) |
Dec 18, 2006 | 31.17 | 31.24 | 30.80 | 30.87 | 263,789 | -0.24(-0.76%) |
Dec 15, 2006 | 31.22 | 31.31 | 31.10 | 31.10 | 349,391 | -0.08(-0.25%) |
Dec 14, 2006 | 30.95 | 31.32 | 30.95 | 31.18 | 195,255 | +0.19(+0.60%) |
Dec 13, 2006 | 30.98 | 31.09 | 30.90 | 31.00 | 146,377 | +0.07(+0.21%) |
Dec 12, 2006 | 31.02 | 31.09 | 30.80 | 30.93 | 154,394 | -0.13(-0.42%) |
Dec 11, 2006 | 31.13 | 31.13 | 30.97 | 31.06 | 304,133 | -0.01(-0.02%) |
Dec 08, 2006 | 31.03 | 31.22 | 30.93 | 31.07 | 92,843 | -0.01(-0.03%) |
Dec 07, 2006 | 31.26 | 31.28 | 31.04 | 31.08 | 158,532 | -0.11(-0.36%) |
Dec 06, 2006 | 31.22 | 31.27 | 31.08 | 31.19 | 132,411 | -0.03(-0.10%) |
Dec 05, 2006 | 31.23 | 31.28 | 31.10 | 31.22 | 295,340 | +0.08(+0.25%) |
Dec 04, 2006 | 30.77 | 31.19 | 30.77 | 31.14 | 184,393 | +0.33(+1.08%) |
Dec 01, 2006 | 30.55 | 30.86 | 30.44 | 30.81 | 311,633 | +0.00(+0.00%) |
Nov 30, 2006 | 30.76 | 30.86 | 30.58 | 30.81 | 160,083 | +0.12(+0.38%) |
Nov 29, 2006 | 30.51 | 30.70 | 30.48 | 30.69 | 221,634 | +0.31(+1.03%) |
Nov 28, 2006 | 30.12 | 30.40 | 30.12 | 30.38 | 170,687 | +0.16(+0.52%) |
Nov 27, 2006 | 30.90 | 30.90 | 30.22 | 30.22 | 825,763 | -0.70(-2.26%) |
Nov 24, 2006 | 30.81 | 30.97 | 30.78 | 30.92 | 43,964 | -0.03(-0.10%) |
Nov 22, 2006 | 30.87 | 30.95 | 30.79 | 30.95 | 120,774 | +0.19(+0.63%) |
Nov 21, 2006 | 30.80 | 30.80 | 30.66 | 30.76 | 258,358 | +0.02(+0.06%) |
Nov 20, 2006 | 30.62 | 30.84 | 30.61 | 30.74 | 172,756 | +0.08(+0.26%) |
Nov 17, 2006 | 30.66 | 30.66 | 30.43 | 30.66 | 194,479 | -0.03(-0.09%) |
Nov 16, 2006 | 30.83 | 30.83 | 30.63 | 30.69 | 745,075 | +0.05(+0.16%) |
Nov 15, 2006 | 30.52 | 30.73 | 30.52 | 30.64 | 296,633 | +0.14(+0.46%) |
Nov 14, 2006 | 30.31 | 30.54 | 30.13 | 30.50 | 168,359 | +0.29(+0.97%) |
Nov 13, 2006 | 30.20 | 30.28 | 30.11 | 30.20 | 168,876 | +0.07(+0.24%) |
Nov 10, 2006 | 30.02 | 30.16 | 29.96 | 30.13 | 139,394 | +0.19(+0.63%) |
Nov 09, 2006 | 30.16 | 30.18 | 29.92 | 29.94 | 112,756 | -0.19(-0.64%) |
Nov 08, 2006 | 29.76 | 30.16 | 29.76 | 30.13 | 214,134 | +0.21(+0.70%) |
Nov 07, 2006 | 29.83 | 30.14 | 29.83 | 29.92 | 112,498 | +0.10(+0.34%) |
Nov 06, 2006 | 29.66 | 29.95 | 29.66 | 29.82 | 257,065 | +0.26(+0.86%) |
Nov 03, 2006 | 29.62 | 29.66 | 29.36 | 29.57 | 111,463 | +0.09(+0.31%) |
Nov 02, 2006 | 29.37 | 29.54 | 29.33 | 29.48 | 120,515 | -0.09(-0.30%) |