Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.33 | 30.56 | 30.07 | 30.46 | 4,584,573 | +0.05(+0.15%) |
Jan 30, 2007 | 30.58 | 30.58 | 30.29 | 30.42 | 3,472,512 | +0.02(+0.08%) |
Jan 29, 2007 | 30.59 | 30.87 | 30.23 | 30.39 | 7,175,133 | -0.31(-1.02%) |
Jan 26, 2007 | 30.98 | 31.10 | 30.57 | 30.71 | 8,314,907 | -0.16(-0.52%) |
Jan 25, 2007 | 31.03 | 31.22 | 30.83 | 30.87 | 7,182,751 | -0.26(-0.83%) |
Jan 24, 2007 | 30.91 | 31.15 | 30.87 | 31.13 | 2,340,225 | +0.23(+0.74%) |
Jan 23, 2007 | 31.03 | 31.06 | 30.80 | 30.90 | 3,507,711 | -0.15(-0.49%) |
Jan 22, 2007 | 31.19 | 31.22 | 30.94 | 31.05 | 5,472,041 | -0.18(-0.58%) |
Jan 19, 2007 | 31.35 | 31.51 | 31.08 | 31.23 | 5,610,342 | +0.06(+0.20%) |
Jan 18, 2007 | 30.80 | 31.41 | 30.74 | 31.17 | 9,441,152 | +0.53(+1.71%) |
Jan 17, 2007 | 30.82 | 31.25 | 30.55 | 30.65 | 6,231,583 | -0.17(-0.54%) |
Jan 16, 2007 | 30.65 | 30.88 | 30.49 | 30.81 | 4,993,567 | +0.11(+0.35%) |
Jan 12, 2007 | 30.46 | 30.74 | 30.30 | 30.71 | 4,421,054 | +0.25(+0.82%) |
Jan 11, 2007 | 30.17 | 30.46 | 30.05 | 30.46 | 3,514,935 | +0.29(+0.96%) |
Jan 10, 2007 | 29.78 | 30.24 | 29.73 | 30.17 | 4,612,285 | +0.16(+0.53%) |
Jan 09, 2007 | 30.09 | 30.30 | 29.75 | 30.01 | 5,763,485 | -0.13(-0.43%) |
Jan 08, 2007 | 30.02 | 30.23 | 29.77 | 30.14 | 5,273,979 | +0.12(+0.41%) |
Jan 05, 2007 | 30.07 | 30.41 | 29.80 | 30.01 | 6,758,259 | -0.14(-0.48%) |
Jan 04, 2007 | 30.15 | 30.32 | 29.88 | 30.16 | 8,139,961 | -0.06(-0.20%) |
Jan 03, 2007 | 30.25 | 30.57 | 30.16 | 30.22 | 7,290,844 | +0.24(+0.81%) |
Dec 29, 2006 | 30.30 | 30.37 | 29.89 | 29.98 | 2,309,229 | -0.42(-1.38%) |
Dec 28, 2006 | 30.45 | 30.46 | 30.20 | 30.39 | 1,283,853 | -0.01(-0.02%) |
Dec 27, 2006 | 30.30 | 30.44 | 30.23 | 30.40 | 1,530,642 | +0.20(+0.66%) |
Dec 26, 2006 | 29.90 | 30.26 | 29.88 | 30.20 | 1,436,471 | +0.24(+0.81%) |
Dec 22, 2006 | 30.19 | 30.20 | 29.85 | 29.96 | 2,536,054 | -0.16(-0.53%) |
Dec 21, 2006 | 30.26 | 30.26 | 29.93 | 30.12 | 5,554,917 | -0.05(-0.18%) |
Dec 20, 2006 | 30.11 | 30.32 | 30.06 | 30.17 | 2,903,151 | -0.01(-0.03%) |
Dec 19, 2006 | 30.00 | 30.23 | 29.90 | 30.18 | 4,169,405 | +0.03(+0.10%) |
Dec 18, 2006 | 30.11 | 30.42 | 30.07 | 30.15 | 3,403,558 | +0.04(+0.13%) |
Dec 15, 2006 | 30.00 | 30.21 | 29.98 | 30.11 | 7,469,730 | +0.11(+0.38%) |
Dec 14, 2006 | 29.79 | 30.02 | 29.69 | 30.00 | 6,784,921 | +0.11(+0.36%) |
Dec 13, 2006 | 29.91 | 30.00 | 29.78 | 29.89 | 4,848,698 | +0.05(+0.15%) |
Dec 12, 2006 | 29.69 | 29.91 | 29.65 | 29.85 | 5,072,240 | +0.02(+0.08%) |
Dec 11, 2006 | 29.69 | 29.83 | 29.48 | 29.82 | 7,197,067 | +0.02(+0.05%) |
Dec 08, 2006 | 29.82 | 29.91 | 29.73 | 29.81 | 7,516,225 | -0.11(-0.38%) |
Dec 07, 2006 | 29.96 | 30.31 | 29.82 | 29.92 | 10,269,780 | -0.16(-0.53%) |
Dec 06, 2006 | 30.04 | 30.22 | 29.98 | 30.08 | 9,111,750 | -0.10(-0.33%) |
Dec 05, 2006 | 30.87 | 30.87 | 30.13 | 30.18 | 18,806,258 | -0.08(-0.28%) |
Dec 04, 2006 | 29.39 | 30.32 | 29.31 | 30.26 | 37,111,188 | +3.25(+12.04%) |
Dec 01, 2006 | 26.98 | 27.19 | 26.75 | 27.01 | 4,903,467 | -0.05(-0.17%) |
Nov 30, 2006 | 27.17 | 27.19 | 26.89 | 27.06 | 5,253,096 | -0.11(-0.42%) |
Nov 29, 2006 | 27.04 | 27.27 | 26.95 | 27.17 | 2,457,775 | +0.17(+0.62%) |
Nov 28, 2006 | 26.78 | 27.07 | 26.75 | 27.01 | 4,413,436 | +0.11(+0.42%) |
Nov 27, 2006 | 27.21 | 27.24 | 26.88 | 26.89 | 4,050,279 | -0.37(-1.34%) |
Nov 24, 2006 | 27.29 | 27.34 | 27.20 | 27.26 | 1,804,881 | -0.07(-0.25%) |
Nov 22, 2006 | 27.23 | 27.42 | 27.20 | 27.33 | 4,178,599 | +0.11(+0.39%) |
Nov 21, 2006 | 27.41 | 27.51 | 27.12 | 27.22 | 5,980,985 | -0.28(-1.02%) |
Nov 20, 2006 | 27.30 | 27.61 | 27.27 | 27.50 | 5,601,936 | +0.20(+0.72%) |
Nov 17, 2006 | 27.18 | 27.36 | 27.11 | 27.30 | 5,173,241 | +0.07(+0.25%) |
Nov 16, 2006 | 27.01 | 27.31 | 26.93 | 27.23 | 4,155,746 | +0.37(+1.39%) |
Nov 15, 2006 | 26.68 | 26.93 | 26.67 | 26.86 | 6,114,953 | +0.14(+0.51%) |
Nov 14, 2006 | 26.67 | 26.80 | 26.59 | 26.72 | 5,497,652 | +0.15(+0.57%) |
Nov 13, 2006 | 26.59 | 26.74 | 26.48 | 26.57 | 3,318,712 | +0.00(+0.00%) |
Nov 10, 2006 | 26.63 | 26.67 | 26.47 | 26.57 | 4,734,432 | +0.15(+0.58%) |
Nov 09, 2006 | 26.28 | 26.58 | 26.28 | 26.42 | 7,051,805 | +0.09(+0.35%) |
Nov 08, 2006 | 26.28 | 26.46 | 26.17 | 26.33 | 6,035,360 | -0.13(-0.49%) |
Nov 07, 2006 | 26.19 | 26.57 | 26.10 | 26.46 | 3,858,653 | +0.22(+0.84%) |
Nov 06, 2006 | 25.96 | 26.25 | 25.86 | 26.24 | 4,716,570 | +0.40(+1.56%) |
Nov 03, 2006 | 25.96 | 26.01 | 25.83 | 25.83 | 5,846,755 | +0.04(+0.15%) |
Nov 02, 2006 | 25.60 | 25.80 | 25.51 | 25.80 | 5,075,524 | +0.02(+0.06%) |