Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.01 | 31.79 | 30.89 | 31.62 | 1,711,008 | +0.46(+1.49%) |
Jan 30, 2007 | 30.48 | 31.28 | 30.47 | 31.16 | 1,293,012 | +0.87(+2.88%) |
Jan 29, 2007 | 30.29 | 30.61 | 30.14 | 30.29 | 1,242,318 | -0.06(-0.20%) |
Jan 26, 2007 | 30.84 | 31.06 | 30.30 | 30.35 | 1,756,904 | -0.32(-1.06%) |
Jan 25, 2007 | 30.81 | 30.87 | 30.52 | 30.67 | 1,471,542 | -0.66(-2.12%) |
Jan 24, 2007 | 31.13 | 31.34 | 30.84 | 31.34 | 1,327,370 | +0.21(+0.67%) |
Jan 23, 2007 | 30.74 | 31.20 | 30.66 | 31.13 | 1,469,986 | +0.81(+2.67%) |
Jan 22, 2007 | 30.66 | 30.75 | 29.93 | 30.32 | 1,412,680 | -0.05(-0.18%) |
Jan 19, 2007 | 30.08 | 30.37 | 29.84 | 30.37 | 1,031,116 | +0.73(+2.47%) |
Jan 18, 2007 | 29.87 | 30.21 | 29.50 | 29.64 | 1,264,489 | -0.20(-0.67%) |
Jan 17, 2007 | 29.39 | 29.95 | 29.39 | 29.84 | 1,089,330 | +0.35(+1.20%) |
Jan 16, 2007 | 29.69 | 29.99 | 29.31 | 29.49 | 979,774 | -0.22(-0.73%) |
Jan 12, 2007 | 29.11 | 29.77 | 28.99 | 29.70 | 968,106 | +0.70(+2.42%) |
Jan 11, 2007 | 29.23 | 29.97 | 28.94 | 29.00 | 1,375,341 | -0.22(-0.74%) |
Jan 10, 2007 | 29.84 | 30.03 | 29.02 | 29.22 | 1,723,584 | -0.62(-2.09%) |
Jan 09, 2007 | 29.66 | 29.99 | 29.16 | 29.84 | 1,972,644 | +0.19(+0.62%) |
Jan 08, 2007 | 29.89 | 29.96 | 29.51 | 29.66 | 2,379,231 | +0.34(+1.16%) |
Jan 05, 2007 | 29.52 | 29.67 | 28.90 | 29.32 | 2,070,012 | -0.12(-0.39%) |
Jan 04, 2007 | 29.86 | 30.04 | 29.35 | 29.43 | 2,769,092 | -0.43(-1.45%) |
Jan 03, 2007 | 30.61 | 30.61 | 29.56 | 29.86 | 1,998,963 | -0.75(-2.44%) |
Dec 29, 2006 | 30.77 | 30.82 | 30.49 | 30.61 | 1,091,275 | -0.17(-0.55%) |
Dec 28, 2006 | 30.94 | 31.19 | 30.67 | 30.78 | 747,569 | -0.15(-0.50%) |
Dec 27, 2006 | 30.63 | 30.94 | 30.44 | 30.94 | 835,084 | +0.31(+1.01%) |
Dec 26, 2006 | 30.81 | 30.98 | 30.34 | 30.63 | 1,014,521 | -0.32(-1.02%) |
Dec 22, 2006 | 31.15 | 31.43 | 30.91 | 30.94 | 516,401 | -0.21(-0.67%) |
Dec 21, 2006 | 31.43 | 31.75 | 30.93 | 31.15 | 1,283,288 | -0.25(-0.79%) |
Dec 20, 2006 | 31.74 | 31.85 | 31.31 | 31.40 | 1,339,557 | -0.22(-0.68%) |
Dec 19, 2006 | 31.43 | 31.81 | 31.08 | 31.62 | 1,803,190 | +0.15(+0.47%) |
Dec 18, 2006 | 32.36 | 32.36 | 31.45 | 31.47 | 1,389,213 | -0.89(-2.74%) |
Dec 15, 2006 | 33.24 | 33.25 | 32.36 | 32.36 | 1,782,964 | -0.96(-2.87%) |
Dec 14, 2006 | 33.51 | 33.64 | 33.20 | 33.31 | 1,102,943 | -0.01(-0.02%) |
Dec 13, 2006 | 32.99 | 33.39 | 32.83 | 33.32 | 959,938 | +0.52(+1.60%) |
Dec 12, 2006 | 32.90 | 33.17 | 32.66 | 32.80 | 1,003,890 | -0.22(-0.68%) |
Dec 11, 2006 | 33.01 | 33.34 | 32.83 | 33.02 | 744,457 | -0.15(-0.44%) |
Dec 08, 2006 | 33.90 | 33.95 | 33.10 | 33.17 | 1,286,918 | -0.45(-1.35%) |
Dec 07, 2006 | 33.51 | 33.89 | 33.21 | 33.62 | 1,023,856 | +0.11(+0.32%) |
Dec 06, 2006 | 33.47 | 33.91 | 33.43 | 33.51 | 888,111 | -0.07(-0.21%) |
Dec 05, 2006 | 33.58 | 33.88 | 33.30 | 33.58 | 1,256,580 | +0.15(+0.46%) |
Dec 04, 2006 | 33.98 | 33.99 | 33.25 | 33.43 | 951,899 | -0.73(-2.12%) |
Dec 01, 2006 | 33.40 | 34.28 | 33.30 | 34.15 | 1,280,177 | +0.56(+1.68%) |
Nov 30, 2006 | 34.09 | 34.29 | 33.56 | 33.59 | 1,957,345 | -0.58(-1.69%) |
Nov 29, 2006 | 32.60 | 34.17 | 32.46 | 34.17 | 2,957,865 | +1.62(+4.98%) |
Nov 28, 2006 | 32.22 | 32.72 | 32.22 | 32.55 | 1,158,564 | +0.42(+1.32%) |
Nov 27, 2006 | 32.10 | 32.39 | 32.01 | 32.12 | 1,314,534 | +0.08(+0.24%) |
Nov 24, 2006 | 32.09 | 32.39 | 32.00 | 32.05 | 208,479 | -0.07(-0.22%) |
Nov 22, 2006 | 32.11 | 32.22 | 31.62 | 32.12 | 1,086,996 | -0.09(-0.29%) |
Nov 21, 2006 | 32.11 | 32.34 | 31.89 | 32.21 | 880,202 | +0.24(+0.75%) |
Nov 20, 2006 | 31.56 | 32.01 | 31.38 | 31.97 | 1,260,470 | +0.22(+0.68%) |
Nov 17, 2006 | 31.02 | 31.92 | 30.91 | 31.75 | 1,522,884 | +0.70(+2.26%) |
Nov 16, 2006 | 31.84 | 32.12 | 30.84 | 31.05 | 1,573,448 | -0.56(-1.76%) |
Nov 15, 2006 | 31.62 | 31.99 | 31.42 | 31.61 | 1,631,921 | +0.11(+0.34%) |
Nov 14, 2006 | 31.50 | 31.55 | 31.01 | 31.50 | 1,559,964 | +0.12(+0.37%) |
Nov 13, 2006 | 31.65 | 31.66 | 31.28 | 31.38 | 1,503,825 | -0.43(-1.36%) |
Nov 10, 2006 | 32.39 | 32.40 | 31.71 | 31.82 | 882,406 | -0.66(-2.02%) |
Nov 09, 2006 | 32.66 | 32.93 | 32.45 | 32.47 | 1,464,022 | +0.02(+0.07%) |
Nov 08, 2006 | 32.10 | 32.54 | 32.05 | 32.45 | 1,239,336 | +0.32(+0.98%) |
Nov 07, 2006 | 32.39 | 32.55 | 31.99 | 32.13 | 1,051,212 | -0.22(-0.67%) |
Nov 06, 2006 | 32.32 | 32.39 | 31.83 | 32.35 | 987,035 | +0.08(+0.26%) |
Nov 03, 2006 | 31.77 | 32.35 | 31.72 | 32.26 | 1,244,393 | +0.73(+2.32%) |
Nov 02, 2006 | 31.39 | 31.85 | 31.04 | 31.53 | 2,117,983 | +0.37(+1.19%) |