Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.16 | 31.25 | 30.78 | 31.06 | 146,502 | -0.09(-0.30%) |
Jan 30, 2007 | 31.52 | 31.52 | 30.94 | 31.15 | 234,706 | -0.39(-1.24%) |
Jan 29, 2007 | 30.91 | 31.69 | 30.82 | 31.54 | 91,051 | +0.51(+1.65%) |
Jan 26, 2007 | 30.99 | 31.19 | 30.72 | 31.03 | 127,386 | +0.12(+0.39%) |
Jan 25, 2007 | 30.81 | 31.01 | 30.55 | 30.91 | 111,042 | +0.28(+0.93%) |
Jan 24, 2007 | 30.72 | 30.80 | 30.30 | 30.62 | 114,210 | +0.01(+0.05%) |
Jan 23, 2007 | 30.49 | 30.80 | 30.45 | 30.61 | 224,707 | +0.14(+0.44%) |
Jan 22, 2007 | 30.45 | 30.62 | 29.96 | 30.48 | 124,231 | -0.06(-0.19%) |
Jan 19, 2007 | 30.32 | 30.86 | 30.31 | 30.53 | 118,746 | +0.18(+0.61%) |
Jan 18, 2007 | 30.70 | 30.85 | 30.31 | 30.35 | 89,137 | -0.43(-1.39%) |
Jan 17, 2007 | 30.82 | 31.11 | 30.73 | 30.77 | 103,410 | -0.17(-0.55%) |
Jan 16, 2007 | 31.05 | 31.44 | 30.86 | 30.94 | 113,556 | -0.21(-0.68%) |
Jan 12, 2007 | 31.05 | 31.29 | 30.86 | 31.16 | 82,382 | +0.20(+0.64%) |
Jan 11, 2007 | 30.03 | 31.19 | 29.93 | 30.96 | 188,218 | +0.91(+3.03%) |
Jan 10, 2007 | 29.49 | 30.10 | 29.45 | 30.05 | 107,004 | +0.33(+1.13%) |
Jan 09, 2007 | 29.95 | 30.08 | 29.30 | 29.71 | 94,676 | -0.17(-0.57%) |
Jan 08, 2007 | 29.97 | 30.07 | 29.43 | 29.88 | 78,773 | -0.14(-0.47%) |
Jan 05, 2007 | 30.04 | 30.22 | 29.69 | 30.03 | 197,198 | -0.21(-0.71%) |
Jan 04, 2007 | 29.71 | 30.34 | 29.47 | 30.24 | 260,323 | +0.36(+1.19%) |
Jan 03, 2007 | 30.28 | 30.36 | 29.44 | 29.88 | 229,295 | -0.24(-0.80%) |
Dec 29, 2006 | 30.00 | 30.50 | 30.00 | 30.13 | 95,962 | +0.15(+0.50%) |
Dec 28, 2006 | 30.33 | 30.33 | 29.97 | 29.98 | 81,684 | -0.58(-1.91%) |
Dec 27, 2006 | 30.06 | 30.56 | 29.96 | 30.56 | 86,028 | +0.53(+1.75%) |
Dec 26, 2006 | 29.59 | 30.13 | 29.56 | 30.03 | 117,714 | +0.35(+1.17%) |
Dec 22, 2006 | 29.60 | 30.00 | 29.44 | 29.69 | 202,863 | -0.01(-0.02%) |
Dec 21, 2006 | 29.51 | 30.14 | 29.51 | 29.69 | 112,416 | +0.09(+0.29%) |
Dec 20, 2006 | 29.64 | 29.91 | 29.50 | 29.61 | 339,291 | +0.06(+0.22%) |
Dec 19, 2006 | 29.46 | 29.74 | 29.10 | 29.54 | 100,493 | -0.11(-0.38%) |
Dec 18, 2006 | 30.01 | 30.33 | 29.60 | 29.66 | 169,563 | -0.48(-1.58%) |
Dec 15, 2006 | 30.79 | 30.93 | 30.08 | 30.13 | 205,963 | -0.61(-1.99%) |
Dec 14, 2006 | 30.38 | 30.86 | 30.38 | 30.75 | 125,925 | +0.49(+1.62%) |
Dec 13, 2006 | 30.57 | 30.69 | 30.06 | 30.25 | 141,759 | -0.24(-0.79%) |
Dec 12, 2006 | 30.20 | 30.56 | 30.01 | 30.50 | 134,251 | +0.42(+1.40%) |
Dec 11, 2006 | 30.23 | 30.50 | 30.06 | 30.08 | 201,448 | -0.14(-0.45%) |
Dec 08, 2006 | 30.38 | 30.52 | 29.91 | 30.21 | 90,455 | -0.16(-0.54%) |
Dec 07, 2006 | 30.08 | 30.56 | 29.87 | 30.38 | 111,790 | -0.04(-0.14%) |
Dec 06, 2006 | 30.28 | 30.52 | 30.27 | 30.42 | 149,583 | +0.06(+0.21%) |
Dec 05, 2006 | 30.03 | 30.45 | 29.76 | 30.35 | 306,480 | +0.52(+1.74%) |
Dec 04, 2006 | 29.47 | 30.19 | 29.47 | 29.84 | 252,117 | +0.45(+1.52%) |
Dec 01, 2006 | 29.70 | 29.85 | 29.09 | 29.39 | 195,502 | -0.37(-1.24%) |
Nov 30, 2006 | 30.06 | 30.28 | 29.69 | 29.76 | 300,476 | -0.36(-1.20%) |
Nov 29, 2006 | 29.71 | 30.47 | 29.71 | 30.12 | 209,544 | +0.40(+1.34%) |
Nov 28, 2006 | 29.25 | 29.80 | 29.02 | 29.72 | 183,715 | +0.43(+1.48%) |
Nov 27, 2006 | 30.06 | 30.09 | 29.20 | 29.29 | 122,635 | -0.98(-3.24%) |
Nov 24, 2006 | 30.08 | 30.51 | 29.91 | 30.27 | 27,288 | -0.12(-0.40%) |
Nov 22, 2006 | 30.68 | 30.68 | 30.08 | 30.39 | 115,228 | -0.29(-0.95%) |
Nov 21, 2006 | 30.83 | 30.83 | 30.30 | 30.68 | 101,906 | -0.09(-0.30%) |
Nov 20, 2006 | 30.30 | 30.81 | 30.19 | 30.77 | 100,699 | +0.13(+0.42%) |
Nov 17, 2006 | 30.59 | 30.75 | 30.48 | 30.65 | 107,322 | -0.08(-0.25%) |
Nov 16, 2006 | 30.89 | 30.91 | 30.45 | 30.72 | 187,792 | -0.11(-0.37%) |
Nov 15, 2006 | 30.57 | 30.87 | 30.35 | 30.84 | 418,694 | +0.23(+0.74%) |
Nov 14, 2006 | 29.61 | 30.72 | 29.39 | 30.61 | 316,301 | +1.12(+3.79%) |
Nov 13, 2006 | 29.37 | 29.62 | 29.27 | 29.49 | 288,899 | -0.02(-0.07%) |
Nov 10, 2006 | 29.27 | 29.59 | 29.26 | 29.51 | 119,332 | +0.19(+0.65%) |
Nov 09, 2006 | 29.32 | 29.55 | 29.08 | 29.32 | 160,509 | +0.02(+0.07%) |
Nov 08, 2006 | 28.97 | 29.53 | 28.68 | 29.30 | 271,476 | +0.24(+0.83%) |
Nov 07, 2006 | 28.37 | 29.15 | 28.14 | 29.06 | 633,876 | +0.53(+1.84%) |
Nov 06, 2006 | 28.60 | 28.87 | 28.36 | 28.53 | 217,759 | +0.10(+0.35%) |
Nov 03, 2006 | 28.20 | 28.52 | 27.77 | 28.43 | 222,410 | +0.29(+1.04%) |
Nov 02, 2006 | 27.98 | 28.65 | 27.67 | 28.14 | 228,612 | -0.11(-0.40%) |