Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.46 | 30.75 | 30.07 | 30.58 | 1,434,407 | +0.06(+0.21%) |
Jan 30, 2007 | 30.19 | 30.54 | 30.13 | 30.52 | 1,648,597 | +0.36(+1.20%) |
Jan 29, 2007 | 30.47 | 30.49 | 29.98 | 30.16 | 1,393,975 | -0.30(-0.98%) |
Jan 26, 2007 | 30.17 | 31.19 | 29.98 | 30.45 | 2,772,096 | +0.30(+0.99%) |
Jan 25, 2007 | 31.09 | 31.10 | 30.02 | 30.16 | 1,488,523 | -0.83(-2.67%) |
Jan 24, 2007 | 30.22 | 30.99 | 30.22 | 30.98 | 1,571,188 | +0.81(+2.68%) |
Jan 23, 2007 | 30.22 | 30.40 | 29.93 | 30.17 | 1,185,640 | -0.04(-0.15%) |
Jan 22, 2007 | 30.47 | 30.47 | 30.07 | 30.22 | 1,075,390 | -0.15(-0.50%) |
Jan 19, 2007 | 30.29 | 30.49 | 30.01 | 30.37 | 1,154,943 | -0.02(-0.06%) |
Jan 18, 2007 | 30.92 | 30.94 | 30.32 | 30.39 | 1,762,645 | -0.36(-1.18%) |
Jan 17, 2007 | 30.68 | 30.95 | 30.63 | 30.75 | 2,048,792 | +0.12(+0.40%) |
Jan 16, 2007 | 31.10 | 31.12 | 30.52 | 30.63 | 1,690,465 | -0.32(-1.03%) |
Jan 12, 2007 | 30.80 | 30.98 | 30.63 | 30.95 | 1,186,941 | +0.17(+0.56%) |
Jan 11, 2007 | 30.19 | 30.83 | 30.19 | 30.78 | 1,663,558 | +0.59(+1.96%) |
Jan 10, 2007 | 29.87 | 30.24 | 29.65 | 30.19 | 1,644,321 | +0.17(+0.57%) |
Jan 09, 2007 | 30.14 | 30.30 | 29.86 | 30.01 | 2,188,781 | +0.12(+0.41%) |
Jan 08, 2007 | 29.26 | 29.96 | 29.09 | 29.89 | 2,000,571 | +0.54(+1.82%) |
Jan 05, 2007 | 29.33 | 29.56 | 29.25 | 29.36 | 2,693,159 | -0.06(-0.19%) |
Jan 04, 2007 | 29.15 | 29.52 | 29.05 | 29.42 | 2,465,807 | +0.25(+0.87%) |
Jan 03, 2007 | 28.91 | 29.48 | 28.70 | 29.16 | 4,075,881 | +1.26(+4.52%) |
Dec 29, 2006 | 27.89 | 28.00 | 27.76 | 27.90 | 1,127,777 | -0.01(-0.02%) |
Dec 28, 2006 | 28.11 | 28.22 | 27.75 | 27.91 | 1,244,615 | -0.29(-1.02%) |
Dec 27, 2006 | 28.07 | 28.28 | 27.80 | 28.19 | 1,071,212 | +0.26(+0.94%) |
Dec 26, 2006 | 27.92 | 28.03 | 27.78 | 27.93 | 650,798 | +0.01(+0.05%) |
Dec 22, 2006 | 28.08 | 28.08 | 27.78 | 27.92 | 1,357,160 | -0.11(-0.41%) |
Dec 21, 2006 | 27.78 | 28.17 | 27.74 | 28.03 | 1,575,121 | +0.33(+1.20%) |
Dec 20, 2006 | 27.97 | 28.13 | 27.68 | 27.70 | 2,793,896 | -0.36(-1.29%) |
Dec 19, 2006 | 28.26 | 28.30 | 27.91 | 28.06 | 1,350,887 | -0.29(-1.03%) |
Dec 18, 2006 | 28.48 | 28.63 | 28.24 | 28.36 | 936,168 | -0.01(-0.02%) |
Dec 15, 2006 | 28.25 | 28.82 | 28.24 | 28.36 | 2,417,606 | +0.06(+0.20%) |
Dec 14, 2006 | 28.25 | 28.39 | 28.10 | 28.31 | 1,972,608 | +0.06(+0.23%) |
Dec 13, 2006 | 28.57 | 28.64 | 28.15 | 28.24 | 1,027,203 | -0.20(-0.72%) |
Dec 12, 2006 | 28.49 | 28.60 | 28.24 | 28.45 | 1,326,091 | +0.03(+0.09%) |
Dec 11, 2006 | 28.62 | 28.65 | 28.31 | 28.42 | 1,703,752 | -0.14(-0.49%) |
Dec 08, 2006 | 28.38 | 28.67 | 28.26 | 28.56 | 1,536,490 | +0.23(+0.81%) |
Dec 07, 2006 | 28.56 | 28.68 | 28.26 | 28.33 | 1,559,197 | -0.13(-0.45%) |
Dec 06, 2006 | 28.53 | 28.66 | 28.40 | 28.46 | 1,522,176 | -0.03(-0.09%) |
Dec 05, 2006 | 28.40 | 28.64 | 28.21 | 28.48 | 1,999,290 | +0.09(+0.31%) |
Dec 04, 2006 | 27.83 | 28.43 | 27.69 | 28.40 | 2,506,107 | +0.76(+2.77%) |
Dec 01, 2006 | 27.68 | 27.68 | 27.17 | 27.63 | 1,616,411 | +0.01(+0.05%) |
Nov 30, 2006 | 28.12 | 28.13 | 27.56 | 27.62 | 2,494,854 | -0.34(-1.21%) |
Nov 29, 2006 | 27.74 | 28.08 | 27.55 | 27.96 | 1,415,190 | +0.26(+0.94%) |
Nov 28, 2006 | 27.15 | 27.78 | 27.11 | 27.69 | 2,066,375 | +0.47(+1.73%) |
Nov 27, 2006 | 27.85 | 28.05 | 27.20 | 27.22 | 2,013,199 | -0.84(-2.98%) |
Nov 24, 2006 | 28.15 | 28.26 | 27.79 | 28.06 | 1,083,184 | -0.42(-1.48%) |
Nov 22, 2006 | 28.59 | 28.69 | 28.34 | 28.48 | 1,057,214 | -0.10(-0.36%) |
Nov 21, 2006 | 28.80 | 28.84 | 28.50 | 28.58 | 1,293,185 | -0.22(-0.77%) |
Nov 20, 2006 | 28.59 | 28.92 | 28.57 | 28.80 | 1,565,361 | +0.17(+0.60%) |
Nov 17, 2006 | 29.11 | 29.23 | 28.61 | 28.63 | 2,382,486 | -0.57(-1.96%) |
Nov 16, 2006 | 28.93 | 29.26 | 28.89 | 29.21 | 1,326,897 | +0.33(+1.13%) |
Nov 15, 2006 | 28.72 | 29.02 | 28.64 | 28.88 | 1,262,284 | +0.15(+0.51%) |
Nov 14, 2006 | 28.66 | 28.82 | 28.33 | 28.73 | 2,107,966 | +0.13(+0.45%) |
Nov 13, 2006 | 28.52 | 28.73 | 28.50 | 28.61 | 2,040,010 | -0.01(-0.04%) |
Nov 10, 2006 | 28.57 | 28.69 | 28.46 | 28.62 | 1,527,607 | +0.19(+0.67%) |
Nov 09, 2006 | 29.28 | 29.38 | 28.33 | 28.43 | 3,051,619 | -0.70(-2.41%) |
Nov 08, 2006 | 29.08 | 29.33 | 28.96 | 29.13 | 1,523,715 | -0.09(-0.31%) |
Nov 07, 2006 | 29.35 | 29.52 | 29.19 | 29.22 | 1,856,234 | -0.13(-0.46%) |
Nov 06, 2006 | 28.92 | 29.43 | 28.77 | 29.35 | 1,813,477 | +0.47(+1.63%) |
Nov 03, 2006 | 29.35 | 29.60 | 28.81 | 28.88 | 1,660,700 | -0.28(-0.96%) |
Nov 02, 2006 | 29.24 | 29.35 | 28.82 | 29.16 | 2,293,948 | -0.28(-0.95%) |