Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.78 | 31.31 | 30.64 | 31.17 | 518,535 | +0.39(+1.27%) |
Jan 30, 2007 | 30.68 | 30.91 | 30.54 | 30.78 | 582,766 | +0.27(+0.87%) |
Jan 29, 2007 | 30.76 | 31.12 | 30.46 | 30.51 | 1,305,116 | -0.25(-0.80%) |
Jan 26, 2007 | 30.41 | 30.89 | 30.35 | 30.76 | 1,754,445 | +0.58(+1.93%) |
Jan 25, 2007 | 0.0068 | 30.66 | 28.90 | 30.17 | 5,070,640 | -1.49(-4.71%) |
Jan 24, 2007 | 31.61 | 31.82 | 31.44 | 31.66 | 675,822 | +0.23(+0.72%) |
Jan 23, 2007 | 31.02 | 31.62 | 30.90 | 31.44 | 1,013,513 | +0.42(+1.34%) |
Jan 22, 2007 | 31.02 | 31.15 | 30.79 | 31.02 | 638,365 | +0.10(+0.33%) |
Jan 19, 2007 | 30.80 | 31.08 | 30.45 | 30.92 | 459,716 | +0.42(+1.39%) |
Jan 18, 2007 | 30.81 | 31.04 | 30.48 | 30.50 | 577,499 | -0.31(-1.02%) |
Jan 17, 2007 | 31.10 | 31.19 | 30.69 | 30.81 | 392,120 | -0.32(-1.03%) |
Jan 16, 2007 | 31.06 | 31.36 | 31.00 | 31.13 | 603,689 | +0.24(+0.77%) |
Jan 12, 2007 | 30.16 | 30.90 | 30.16 | 30.89 | 852,715 | +0.73(+2.42%) |
Jan 11, 2007 | 29.87 | 30.24 | 29.83 | 30.16 | 589,204 | +0.45(+1.52%) |
Jan 10, 2007 | 29.50 | 29.77 | 29.49 | 29.71 | 731,860 | +0.14(+0.46%) |
Jan 09, 2007 | 29.45 | 29.62 | 29.16 | 29.57 | 478,006 | +0.15(+0.51%) |
Jan 08, 2007 | 29.22 | 29.78 | 29.12 | 29.42 | 990,688 | +0.17(+0.58%) |
Jan 05, 2007 | 29.89 | 30.16 | 29.18 | 29.25 | 839,254 | -0.64(-2.15%) |
Jan 04, 2007 | 29.73 | 29.98 | 29.53 | 29.89 | 455,327 | +0.10(+0.32%) |
Jan 03, 2007 | 29.82 | 30.18 | 29.46 | 29.80 | 895,145 | +0.18(+0.62%) |
Dec 29, 2006 | 29.85 | 30.05 | 29.50 | 29.61 | 307,989 | -0.33(-1.12%) |
Dec 28, 2006 | 30.07 | 30.27 | 29.94 | 29.95 | 279,897 | -0.17(-0.57%) |
Dec 27, 2006 | 29.73 | 30.20 | 29.70 | 30.12 | 261,315 | +0.56(+1.90%) |
Dec 26, 2006 | 29.22 | 29.59 | 29.05 | 29.56 | 428,552 | +0.31(+1.08%) |
Dec 22, 2006 | 29.63 | 29.63 | 29.20 | 29.25 | 324,669 | -0.40(-1.34%) |
Dec 21, 2006 | 29.66 | 30.15 | 29.51 | 29.64 | 739,907 | -0.01(-0.05%) |
Dec 20, 2006 | 29.45 | 29.93 | 29.29 | 29.66 | 905,973 | -0.31(-1.03%) |
Dec 19, 2006 | 30.00 | 30.07 | 29.80 | 29.96 | 501,708 | -0.16(-0.52%) |
Dec 18, 2006 | 30.74 | 30.80 | 29.96 | 30.12 | 511,073 | -0.62(-2.00%) |
Dec 15, 2006 | 31.18 | 31.30 | 30.66 | 30.74 | 579,547 | -0.40(-1.29%) |
Dec 14, 2006 | 30.61 | 31.38 | 30.53 | 31.14 | 498,051 | +0.53(+1.74%) |
Dec 13, 2006 | 30.86 | 30.97 | 30.53 | 30.61 | 425,625 | -0.25(-0.80%) |
Dec 12, 2006 | 31.05 | 31.20 | 30.72 | 30.85 | 466,301 | -0.20(-0.64%) |
Dec 11, 2006 | 31.03 | 31.30 | 30.79 | 31.05 | 1,628,908 | -0.01(-0.04%) |
Dec 08, 2006 | 31.31 | 31.34 | 30.98 | 31.06 | 524,826 | -0.31(-0.98%) |
Dec 07, 2006 | 31.34 | 31.50 | 31.19 | 31.37 | 922,506 | +0.03(+0.09%) |
Dec 06, 2006 | 31.44 | 31.49 | 31.17 | 31.34 | 563,599 | -0.13(-0.41%) |
Dec 05, 2006 | 31.45 | 31.60 | 31.32 | 31.47 | 733,030 | -0.01(-0.02%) |
Dec 04, 2006 | 31.34 | 31.56 | 31.19 | 31.48 | 711,815 | +0.14(+0.46%) |
Dec 01, 2006 | 30.91 | 31.67 | 30.89 | 31.34 | 890,317 | -0.23(-0.71%) |
Nov 30, 2006 | 31.20 | 31.56 | 31.19 | 31.56 | 899,535 | +0.29(+0.92%) |
Nov 29, 2006 | 31.27 | 31.49 | 30.88 | 31.28 | 950,891 | +0.04(+0.13%) |
Nov 28, 2006 | 30.94 | 31.32 | 30.78 | 31.23 | 891,634 | +0.26(+0.84%) |
Nov 27, 2006 | 31.60 | 31.60 | 30.93 | 30.97 | 2,402,467 | -0.66(-2.07%) |
Nov 24, 2006 | 32.01 | 32.07 | 31.48 | 31.63 | 702,597 | -0.49(-1.53%) |
Nov 22, 2006 | 31.78 | 32.20 | 31.57 | 32.12 | 639,536 | +0.34(+1.08%) |
Nov 21, 2006 | 31.71 | 31.95 | 31.49 | 31.78 | 588,326 | +0.14(+0.43%) |
Nov 20, 2006 | 31.17 | 31.66 | 31.00 | 31.64 | 917,385 | +0.37(+1.18%) |
Nov 17, 2006 | 31.74 | 31.74 | 31.15 | 31.28 | 680,796 | -0.16(-0.52%) |
Nov 16, 2006 | 31.69 | 31.88 | 31.42 | 31.44 | 978,837 | +0.00(+0.00%) |
Nov 15, 2006 | 31.22 | 31.54 | 31.15 | 31.44 | 754,246 | +0.26(+0.83%) |
Nov 14, 2006 | 30.95 | 31.23 | 30.63 | 31.18 | 1,387,490 | +0.29(+0.93%) |
Nov 13, 2006 | 30.54 | 30.96 | 30.33 | 30.89 | 750,880 | +0.21(+0.67%) |
Nov 10, 2006 | 30.35 | 30.70 | 30.11 | 30.69 | 579,255 | +0.33(+1.08%) |
Nov 09, 2006 | 30.46 | 30.56 | 30.26 | 30.36 | 813,503 | -0.08(-0.27%) |
Nov 08, 2006 | 29.96 | 30.57 | 29.70 | 30.44 | 717,814 | +0.31(+1.04%) |
Nov 07, 2006 | 29.90 | 30.41 | 29.78 | 30.13 | 814,673 | +0.19(+0.64%) |
Nov 06, 2006 | 29.57 | 30.02 | 29.55 | 29.94 | 1,032,973 | +0.53(+1.81%) |
Nov 03, 2006 | 29.14 | 29.43 | 28.81 | 29.40 | 708,157 | +0.32(+1.10%) |
Nov 02, 2006 | 28.53 | 29.25 | 28.49 | 29.08 | 821,550 | +0.20(+0.71%) |