Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.48 | 30.77 | 30.09 | 30.60 | 1,433,589 | +0.06(+0.21%) |
Jan 30, 2007 | 30.21 | 30.56 | 30.15 | 30.54 | 1,647,657 | +0.36(+1.20%) |
Jan 29, 2007 | 30.48 | 30.50 | 30.00 | 30.17 | 1,393,180 | -0.30(-0.98%) |
Jan 26, 2007 | 30.18 | 31.21 | 30.00 | 30.47 | 2,770,515 | +0.30(+0.99%) |
Jan 25, 2007 | 31.11 | 31.12 | 30.04 | 30.17 | 1,487,674 | -0.83(-2.67%) |
Jan 24, 2007 | 30.24 | 31.01 | 30.24 | 31.00 | 1,570,292 | +0.81(+2.68%) |
Jan 23, 2007 | 30.24 | 30.42 | 29.94 | 30.19 | 1,184,964 | -0.04(-0.15%) |
Jan 22, 2007 | 30.49 | 30.49 | 30.08 | 30.24 | 1,074,776 | -0.15(-0.50%) |
Jan 19, 2007 | 30.31 | 30.50 | 30.03 | 30.39 | 1,154,285 | -0.02(-0.06%) |
Jan 18, 2007 | 30.94 | 30.96 | 30.34 | 30.41 | 1,761,639 | -0.36(-1.18%) |
Jan 17, 2007 | 30.70 | 30.97 | 30.65 | 30.77 | 2,047,624 | +0.12(+0.40%) |
Jan 16, 2007 | 31.12 | 31.14 | 30.54 | 30.65 | 1,689,501 | -0.32(-1.03%) |
Jan 12, 2007 | 30.82 | 31.00 | 30.64 | 30.97 | 1,186,264 | +0.17(+0.56%) |
Jan 11, 2007 | 30.21 | 30.85 | 30.21 | 30.80 | 1,662,609 | +0.59(+1.96%) |
Jan 10, 2007 | 29.89 | 30.26 | 29.67 | 30.20 | 1,643,383 | +0.17(+0.57%) |
Jan 09, 2007 | 30.15 | 30.32 | 29.88 | 30.03 | 2,187,533 | +0.12(+0.41%) |
Jan 08, 2007 | 29.27 | 29.98 | 29.11 | 29.91 | 1,999,430 | +0.54(+1.82%) |
Jan 05, 2007 | 29.34 | 29.58 | 29.27 | 29.38 | 2,691,623 | -0.06(-0.20%) |
Jan 04, 2007 | 29.16 | 29.54 | 29.06 | 29.43 | 2,464,401 | +0.26(+0.87%) |
Jan 03, 2007 | 28.92 | 29.50 | 28.72 | 29.18 | 4,073,556 | +1.26(+4.52%) |
Dec 29, 2006 | 27.90 | 28.02 | 27.77 | 27.91 | 1,127,133 | -0.01(-0.02%) |
Dec 28, 2006 | 28.12 | 28.24 | 27.77 | 27.92 | 1,243,905 | -0.29(-1.02%) |
Dec 27, 2006 | 28.09 | 28.30 | 27.82 | 28.21 | 1,070,601 | +0.26(+0.94%) |
Dec 26, 2006 | 27.94 | 28.05 | 27.79 | 27.95 | 650,427 | +0.01(+0.05%) |
Dec 22, 2006 | 28.10 | 28.10 | 27.79 | 27.93 | 1,356,386 | -0.11(-0.41%) |
Dec 21, 2006 | 27.79 | 28.18 | 27.76 | 28.05 | 1,574,223 | +0.33(+1.20%) |
Dec 20, 2006 | 27.98 | 28.15 | 27.69 | 27.72 | 2,792,302 | -0.36(-1.29%) |
Dec 19, 2006 | 28.28 | 28.32 | 27.92 | 28.08 | 1,350,117 | -0.29(-1.03%) |
Dec 18, 2006 | 28.49 | 28.65 | 28.26 | 28.37 | 935,634 | -0.01(-0.02%) |
Dec 15, 2006 | 28.27 | 28.84 | 28.25 | 28.38 | 2,416,227 | +0.06(+0.20%) |
Dec 14, 2006 | 28.27 | 28.41 | 28.12 | 28.32 | 1,971,483 | +0.06(+0.23%) |
Dec 13, 2006 | 28.59 | 28.66 | 28.16 | 28.26 | 1,026,617 | -0.20(-0.72%) |
Dec 12, 2006 | 28.51 | 28.62 | 28.26 | 28.46 | 1,325,335 | +0.03(+0.09%) |
Dec 11, 2006 | 28.64 | 28.67 | 28.33 | 28.44 | 1,702,780 | -0.14(-0.49%) |
Dec 08, 2006 | 28.39 | 28.69 | 28.27 | 28.58 | 1,535,614 | +0.23(+0.81%) |
Dec 07, 2006 | 28.57 | 28.70 | 28.28 | 28.35 | 1,558,308 | -0.13(-0.45%) |
Dec 06, 2006 | 28.55 | 28.67 | 28.41 | 28.48 | 1,521,308 | -0.03(-0.09%) |
Dec 05, 2006 | 28.41 | 28.65 | 28.23 | 28.50 | 1,998,150 | +0.09(+0.31%) |
Dec 04, 2006 | 27.85 | 28.45 | 27.71 | 28.41 | 2,504,678 | +0.77(+2.77%) |
Dec 01, 2006 | 27.69 | 27.70 | 27.19 | 27.65 | 1,615,490 | +0.01(+0.05%) |
Nov 30, 2006 | 28.13 | 28.14 | 27.58 | 27.63 | 2,493,431 | -0.34(-1.21%) |
Nov 29, 2006 | 27.76 | 28.09 | 27.57 | 27.97 | 1,414,383 | +0.26(+0.94%) |
Nov 28, 2006 | 27.17 | 27.80 | 27.12 | 27.71 | 2,065,196 | +0.47(+1.73%) |
Nov 27, 2006 | 27.87 | 28.07 | 27.21 | 27.24 | 2,012,050 | -0.84(-2.98%) |
Nov 24, 2006 | 28.17 | 28.28 | 27.81 | 28.07 | 1,082,566 | -0.42(-1.48%) |
Nov 22, 2006 | 28.60 | 28.71 | 28.35 | 28.49 | 1,056,611 | -0.10(-0.36%) |
Nov 21, 2006 | 28.82 | 28.86 | 28.52 | 28.60 | 1,292,447 | -0.22(-0.77%) |
Nov 20, 2006 | 28.61 | 28.93 | 28.58 | 28.82 | 1,564,468 | +0.17(+0.60%) |
Nov 17, 2006 | 29.13 | 29.25 | 28.63 | 28.65 | 2,381,128 | -0.57(-1.96%) |
Nov 16, 2006 | 28.95 | 29.28 | 28.90 | 29.22 | 1,326,140 | +0.33(+1.13%) |
Nov 15, 2006 | 28.74 | 29.04 | 28.66 | 28.90 | 1,261,564 | +0.15(+0.51%) |
Nov 14, 2006 | 28.67 | 28.84 | 28.35 | 28.75 | 2,106,764 | +0.13(+0.45%) |
Nov 13, 2006 | 28.53 | 28.75 | 28.52 | 28.62 | 2,038,846 | -0.01(-0.04%) |
Nov 10, 2006 | 28.58 | 28.71 | 28.48 | 28.64 | 1,526,736 | +0.19(+0.67%) |
Nov 09, 2006 | 29.29 | 29.39 | 28.35 | 28.44 | 3,049,879 | -0.70(-2.41%) |
Nov 08, 2006 | 29.10 | 29.35 | 28.97 | 29.15 | 1,522,846 | -0.09(-0.31%) |
Nov 07, 2006 | 29.37 | 29.53 | 29.20 | 29.23 | 1,855,175 | -0.13(-0.46%) |
Nov 06, 2006 | 28.93 | 29.45 | 28.79 | 29.37 | 1,812,443 | +0.47(+1.63%) |
Nov 03, 2006 | 29.37 | 29.62 | 28.83 | 28.90 | 1,659,753 | -0.28(-0.96%) |
Nov 02, 2006 | 29.25 | 29.37 | 28.83 | 29.18 | 2,292,639 | -0.28(-0.95%) |