Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.96 | 31.30 | 30.77 | 31.00 | 282,840 | +0.05(+0.15%) |
Jan 30, 2007 | 30.53 | 30.96 | 30.48 | 30.95 | 211,054 | +0.48(+1.58%) |
Jan 29, 2007 | 30.20 | 30.57 | 30.14 | 30.47 | 243,085 | +0.17(+0.55%) |
Jan 26, 2007 | 30.26 | 30.37 | 29.83 | 30.31 | 177,503 | +0.04(+0.13%) |
Jan 25, 2007 | 30.65 | 30.76 | 30.09 | 30.27 | 280,941 | -0.43(-1.39%) |
Jan 24, 2007 | 30.66 | 30.79 | 30.46 | 30.69 | 247,516 | +0.03(+0.10%) |
Jan 23, 2007 | 29.81 | 30.78 | 29.69 | 30.66 | 372,224 | +0.73(+2.45%) |
Jan 22, 2007 | 29.91 | 30.09 | 29.62 | 29.93 | 204,850 | -0.02(-0.08%) |
Jan 19, 2007 | 29.90 | 30.00 | 29.56 | 29.95 | 238,401 | +0.05(+0.16%) |
Jan 18, 2007 | 30.07 | 30.16 | 29.78 | 29.90 | 156,739 | -0.25(-0.84%) |
Jan 17, 2007 | 30.35 | 30.40 | 30.09 | 30.16 | 204,976 | -0.31(-1.01%) |
Jan 16, 2007 | 30.83 | 31.08 | 30.35 | 30.46 | 168,007 | -0.29(-0.95%) |
Jan 12, 2007 | 30.43 | 30.82 | 30.35 | 30.76 | 228,399 | +0.26(+0.85%) |
Jan 11, 2007 | 29.71 | 30.79 | 29.71 | 30.50 | 424,893 | +0.77(+2.60%) |
Jan 10, 2007 | 29.85 | 30.17 | 29.66 | 29.72 | 207,888 | -0.25(-0.84%) |
Jan 09, 2007 | 29.81 | 30.05 | 29.27 | 29.97 | 374,503 | +0.17(+0.56%) |
Jan 08, 2007 | 29.62 | 29.88 | 29.39 | 29.81 | 257,265 | +0.01(+0.03%) |
Jan 05, 2007 | 30.61 | 30.61 | 29.71 | 29.80 | 324,747 | -0.98(-3.18%) |
Jan 04, 2007 | 30.50 | 30.88 | 30.39 | 30.78 | 288,790 | +0.25(+0.83%) |
Jan 03, 2007 | 30.31 | 30.89 | 30.18 | 30.53 | 309,934 | +0.22(+0.73%) |
Dec 29, 2006 | 30.57 | 30.64 | 30.26 | 30.31 | 161,677 | -0.33(-1.08%) |
Dec 28, 2006 | 30.72 | 30.88 | 30.61 | 30.64 | 163,703 | -0.09(-0.31%) |
Dec 27, 2006 | 30.68 | 31.10 | 30.50 | 30.73 | 215,611 | +0.01(+0.03%) |
Dec 26, 2006 | 30.02 | 30.79 | 30.02 | 30.73 | 264,355 | +0.63(+2.10%) |
Dec 22, 2006 | 30.00 | 30.20 | 29.79 | 30.09 | 197,760 | +0.03(+0.11%) |
Dec 21, 2006 | 30.06 | 30.39 | 29.95 | 30.06 | 191,176 | -0.02(-0.05%) |
Dec 20, 2006 | 29.90 | 30.42 | 29.90 | 30.08 | 289,170 | +0.21(+0.69%) |
Dec 19, 2006 | 29.90 | 30.21 | 29.81 | 29.87 | 330,697 | -0.16(-0.53%) |
Dec 18, 2006 | 30.27 | 30.47 | 29.93 | 30.03 | 246,630 | -0.22(-0.73%) |
Dec 15, 2006 | 30.22 | 30.49 | 30.22 | 30.25 | 496,046 | -0.09(-0.31%) |
Dec 14, 2006 | 30.39 | 30.78 | 30.25 | 30.35 | 240,173 | +0.03(+0.10%) |
Dec 13, 2006 | 30.46 | 30.49 | 30.22 | 30.31 | 190,417 | -0.08(-0.26%) |
Dec 12, 2006 | 30.26 | 30.40 | 30.01 | 30.39 | 221,056 | +0.15(+0.50%) |
Dec 11, 2006 | 30.18 | 30.39 | 30.02 | 30.24 | 172,059 | +0.16(+0.53%) |
Dec 08, 2006 | 30.21 | 30.43 | 29.88 | 30.09 | 190,290 | -0.25(-0.83%) |
Dec 07, 2006 | 30.38 | 30.51 | 30.18 | 30.34 | 209,661 | +0.08(+0.26%) |
Dec 06, 2006 | 30.31 | 30.41 | 30.20 | 30.26 | 195,607 | -0.13(-0.42%) |
Dec 05, 2006 | 30.33 | 30.77 | 30.24 | 30.39 | 314,745 | +0.18(+0.60%) |
Dec 04, 2006 | 29.49 | 30.31 | 29.49 | 30.20 | 329,431 | +0.73(+2.49%) |
Dec 01, 2006 | 29.45 | 29.67 | 29.04 | 29.47 | 442,365 | -0.18(-0.61%) |
Nov 30, 2006 | 29.76 | 29.91 | 29.56 | 29.65 | 243,971 | -0.17(-0.56%) |
Nov 29, 2006 | 29.37 | 29.89 | 29.30 | 29.82 | 230,171 | +0.56(+1.92%) |
Nov 28, 2006 | 28.70 | 29.31 | 28.69 | 29.26 | 231,311 | +0.54(+1.87%) |
Nov 27, 2006 | 29.04 | 29.21 | 28.69 | 28.72 | 398,432 | -0.44(-1.52%) |
Nov 24, 2006 | 28.95 | 29.25 | 28.95 | 29.16 | 90,777 | +0.09(+0.30%) |
Nov 22, 2006 | 29.26 | 29.32 | 28.95 | 29.07 | 178,769 | -0.18(-0.62%) |
Nov 21, 2006 | 29.45 | 29.45 | 28.91 | 29.26 | 395,900 | -0.40(-1.36%) |
Nov 20, 2006 | 29.45 | 29.81 | 29.33 | 29.66 | 256,632 | +0.09(+0.32%) |
Nov 17, 2006 | 29.56 | 29.61 | 29.34 | 29.56 | 250,428 | +0.01(+0.03%) |
Nov 16, 2006 | 29.57 | 29.77 | 29.42 | 29.56 | 283,726 | -0.03(-0.11%) |
Nov 15, 2006 | 29.36 | 29.72 | 29.27 | 29.59 | 267,014 | +0.19(+0.64%) |
Nov 14, 2006 | 29.06 | 29.40 | 29.01 | 29.40 | 212,446 | +0.37(+1.28%) |
Nov 13, 2006 | 29.10 | 29.23 | 28.96 | 29.03 | 267,647 | -0.24(-0.81%) |
Nov 10, 2006 | 29.24 | 29.40 | 29.07 | 29.26 | 177,503 | -0.03(-0.11%) |
Nov 09, 2006 | 29.34 | 29.34 | 29.05 | 29.30 | 353,233 | -0.02(-0.05%) |
Nov 08, 2006 | 28.65 | 29.34 | 28.65 | 29.31 | 376,782 | +0.51(+1.75%) |
Nov 07, 2006 | 28.68 | 29.46 | 28.59 | 28.81 | 296,640 | +0.31(+1.08%) |
Nov 06, 2006 | 28.03 | 28.58 | 28.03 | 28.50 | 181,048 | +0.38(+1.35%) |
Nov 03, 2006 | 27.71 | 28.27 | 27.71 | 28.12 | 188,771 | +0.41(+1.48%) |
Nov 02, 2006 | 27.86 | 28.02 | 27.68 | 27.71 | 281,067 | -0.29(-1.04%) |