Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.84 | 31.01 | 30.78 | 30.84 | 2,339,045 | +0.01(+0.02%) |
Jan 30, 2007 | 30.77 | 30.92 | 30.67 | 30.84 | 2,590,282 | +0.11(+0.37%) |
Jan 29, 2007 | 30.73 | 30.82 | 30.62 | 30.72 | 3,957,852 | +0.10(+0.34%) |
Jan 26, 2007 | 30.72 | 30.82 | 30.36 | 30.62 | 3,444,412 | +0.27(+0.89%) |
Jan 25, 2007 | 30.46 | 30.57 | 30.33 | 30.35 | 1,519,542 | -0.10(-0.34%) |
Jan 24, 2007 | 30.16 | 30.46 | 30.11 | 30.45 | 2,167,642 | +0.35(+1.17%) |
Jan 23, 2007 | 30.19 | 30.27 | 30.09 | 30.10 | 3,025,427 | -0.14(-0.46%) |
Jan 22, 2007 | 30.45 | 30.64 | 30.20 | 30.24 | 3,434,986 | -0.21(-0.68%) |
Jan 19, 2007 | 30.41 | 30.55 | 30.32 | 30.45 | 1,995,854 | +0.20(+0.67%) |
Jan 18, 2007 | 30.40 | 30.53 | 30.22 | 30.24 | 1,629,579 | -0.08(-0.27%) |
Jan 17, 2007 | 30.20 | 30.41 | 30.06 | 30.33 | 2,229,778 | +0.15(+0.48%) |
Jan 16, 2007 | 30.11 | 30.28 | 30.09 | 30.18 | 2,172,259 | +0.04(+0.12%) |
Jan 12, 2007 | 30.36 | 30.44 | 30.03 | 30.14 | 3,233,958 | -0.31(-1.01%) |
Jan 11, 2007 | 30.56 | 30.65 | 30.42 | 30.45 | 2,607,788 | -0.05(-0.15%) |
Jan 10, 2007 | 30.46 | 30.60 | 30.40 | 30.50 | 2,688,584 | -0.04(-0.12%) |
Jan 09, 2007 | 30.75 | 30.82 | 30.33 | 30.53 | 2,905,964 | -0.14(-0.44%) |
Jan 08, 2007 | 30.67 | 30.92 | 30.52 | 30.67 | 4,292,963 | -0.06(-0.19%) |
Jan 05, 2007 | 31.39 | 31.39 | 30.62 | 30.73 | 2,637,221 | -0.67(-2.12%) |
Jan 04, 2007 | 31.42 | 31.65 | 31.32 | 31.39 | 1,626,886 | -0.04(-0.12%) |
Jan 03, 2007 | 31.42 | 31.83 | 31.32 | 31.43 | 2,849,599 | +0.08(+0.27%) |
Dec 29, 2006 | 31.39 | 31.47 | 31.27 | 31.35 | 1,985,851 | -0.16(-0.51%) |
Dec 28, 2006 | 31.64 | 31.77 | 31.43 | 31.51 | 1,551,091 | -0.21(-0.66%) |
Dec 27, 2006 | 31.77 | 31.94 | 31.66 | 31.71 | 988,597 | +0.06(+0.20%) |
Dec 26, 2006 | 31.48 | 31.78 | 31.37 | 31.65 | 931,847 | +0.11(+0.35%) |
Dec 22, 2006 | 31.55 | 31.68 | 31.42 | 31.54 | 1,894,282 | -0.01(-0.03%) |
Dec 21, 2006 | 31.77 | 31.83 | 31.42 | 31.55 | 1,923,138 | -0.27(-0.85%) |
Dec 20, 2006 | 31.87 | 32.06 | 31.82 | 31.82 | 1,508,385 | -0.05(-0.15%) |
Dec 19, 2006 | 31.61 | 31.91 | 31.53 | 31.87 | 1,648,047 | +0.18(+0.57%) |
Dec 18, 2006 | 31.73 | 31.89 | 31.57 | 31.69 | 1,625,924 | +0.06(+0.18%) |
Dec 15, 2006 | 32.07 | 32.07 | 31.45 | 31.63 | 4,337,401 | +0.01(+0.03%) |
Dec 14, 2006 | 31.68 | 31.82 | 31.57 | 31.62 | 2,175,722 | +0.02(+0.05%) |
Dec 13, 2006 | 31.56 | 31.70 | 31.51 | 31.61 | 1,862,733 | -0.06(-0.18%) |
Dec 12, 2006 | 31.58 | 31.71 | 31.45 | 31.66 | 2,905,387 | +0.20(+0.63%) |
Dec 11, 2006 | 31.29 | 31.49 | 31.28 | 31.47 | 1,364,298 | +0.18(+0.58%) |
Dec 08, 2006 | 31.41 | 31.48 | 31.12 | 31.28 | 2,408,491 | -0.05(-0.15%) |
Dec 07, 2006 | 31.66 | 31.83 | 31.30 | 31.33 | 1,671,516 | -0.31(-0.97%) |
Dec 06, 2006 | 31.87 | 31.98 | 31.60 | 31.64 | 2,040,484 | -0.23(-0.72%) |
Dec 05, 2006 | 31.64 | 31.88 | 31.52 | 31.87 | 1,892,166 | +0.30(+0.96%) |
Dec 04, 2006 | 31.58 | 31.71 | 31.50 | 31.56 | 1,654,780 | +0.10(+0.31%) |
Dec 01, 2006 | 31.35 | 31.47 | 31.13 | 31.47 | 2,356,936 | +0.36(+1.15%) |
Nov 30, 2006 | 31.13 | 31.19 | 30.92 | 31.11 | 1,957,765 | +0.09(+0.28%) |
Nov 29, 2006 | 30.74 | 31.16 | 30.65 | 31.02 | 2,770,919 | +0.37(+1.20%) |
Nov 28, 2006 | 30.59 | 30.87 | 30.50 | 30.65 | 2,606,249 | +0.05(+0.15%) |
Nov 27, 2006 | 30.71 | 30.79 | 30.38 | 30.60 | 2,794,389 | -0.05(-0.17%) |
Nov 24, 2006 | 30.52 | 30.77 | 30.52 | 30.65 | 754,481 | -0.10(-0.34%) |
Nov 22, 2006 | 30.59 | 30.76 | 30.56 | 30.76 | 1,759,430 | +0.15(+0.48%) |
Nov 21, 2006 | 30.41 | 30.67 | 30.41 | 30.61 | 2,217,466 | +0.21(+0.68%) |
Nov 20, 2006 | 30.40 | 30.52 | 30.27 | 30.40 | 1,741,347 | -0.08(-0.26%) |
Nov 17, 2006 | 30.41 | 30.58 | 30.30 | 30.48 | 2,022,594 | +0.01(+0.03%) |
Nov 16, 2006 | 30.42 | 30.64 | 30.36 | 30.47 | 1,583,410 | +0.24(+0.81%) |
Nov 15, 2006 | 30.64 | 30.66 | 30.22 | 30.23 | 4,315,663 | -0.36(-1.19%) |
Nov 14, 2006 | 30.77 | 30.77 | 30.55 | 30.59 | 2,827,092 | -0.08(-0.25%) |
Nov 13, 2006 | 30.67 | 30.75 | 30.62 | 30.67 | 1,397,194 | +0.00(+0.00%) |
Nov 10, 2006 | 30.72 | 30.77 | 30.62 | 30.67 | 1,960,650 | +0.05(+0.15%) |
Nov 09, 2006 | 30.50 | 30.74 | 30.30 | 30.62 | 2,436,000 | -0.21(-0.69%) |
Nov 08, 2006 | 30.48 | 30.96 | 30.40 | 30.84 | 1,564,173 | +0.37(+1.21%) |
Nov 07, 2006 | 30.45 | 30.77 | 30.39 | 30.47 | 3,233,380 | +0.05(+0.15%) |
Nov 06, 2006 | 30.23 | 30.50 | 30.12 | 30.42 | 2,046,448 | +0.33(+1.11%) |
Nov 03, 2006 | 30.41 | 30.53 | 29.95 | 30.09 | 3,403,629 | -0.56(-1.82%) |
Nov 02, 2006 | 30.74 | 30.96 | 30.59 | 30.64 | 2,084,153 | -0.19(-0.61%) |