Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.87 | 31.19 | 30.73 | 31.07 | 341,292 | +0.14(+0.44%) |
Jan 30, 2007 | 30.74 | 30.96 | 30.70 | 30.93 | 409,402 | +0.23(+0.74%) |
Jan 29, 2007 | 30.59 | 30.84 | 30.54 | 30.71 | 184,763 | +0.17(+0.54%) |
Jan 26, 2007 | 30.48 | 30.62 | 30.21 | 30.54 | 230,582 | +0.11(+0.37%) |
Jan 25, 2007 | 30.85 | 30.85 | 30.36 | 30.43 | 172,132 | -0.38(-1.25%) |
Jan 24, 2007 | 30.55 | 30.84 | 30.53 | 30.81 | 344,264 | +0.35(+1.14%) |
Jan 23, 2007 | 30.22 | 30.64 | 30.15 | 30.46 | 350,951 | +0.26(+0.86%) |
Jan 22, 2007 | 30.38 | 30.38 | 30.10 | 30.21 | 308,847 | -0.33(-1.07%) |
Jan 19, 2007 | 30.23 | 30.53 | 30.16 | 30.53 | 301,664 | +0.29(+0.97%) |
Jan 18, 2007 | 30.50 | 30.54 | 30.19 | 30.24 | 533,486 | -0.30(-0.99%) |
Jan 17, 2007 | 30.48 | 30.71 | 30.48 | 30.54 | 177,085 | -0.05(-0.16%) |
Jan 16, 2007 | 30.83 | 30.89 | 30.53 | 30.59 | 244,452 | -0.18(-0.58%) |
Jan 12, 2007 | 30.52 | 30.77 | 30.50 | 30.77 | 418,813 | +0.27(+0.90%) |
Jan 11, 2007 | 30.16 | 30.58 | 30.16 | 30.49 | 375,718 | +0.37(+1.24%) |
Jan 10, 2007 | 29.88 | 30.16 | 29.88 | 30.12 | 293,739 | +0.04(+0.12%) |
Jan 09, 2007 | 30.04 | 30.14 | 29.68 | 30.08 | 264,514 | +0.09(+0.30%) |
Jan 08, 2007 | 30.00 | 30.10 | 29.73 | 30.00 | 390,826 | +0.03(+0.12%) |
Jan 05, 2007 | 30.35 | 30.36 | 29.90 | 29.96 | 295,720 | -0.54(-1.76%) |
Jan 04, 2007 | 30.44 | 30.58 | 30.18 | 30.50 | 303,893 | +0.02(+0.05%) |
Jan 03, 2007 | 30.68 | 30.81 | 30.17 | 30.48 | 654,597 | +0.06(+0.20%) |
Dec 29, 2006 | 30.67 | 30.78 | 30.42 | 30.42 | 179,067 | -0.31(-1.00%) |
Dec 28, 2006 | 30.77 | 30.92 | 30.66 | 30.73 | 137,210 | -0.15(-0.47%) |
Dec 27, 2006 | 30.62 | 30.87 | 30.61 | 30.87 | 131,761 | +0.44(+1.45%) |
Dec 26, 2006 | 30.11 | 30.48 | 30.11 | 30.43 | 494,601 | +0.35(+1.17%) |
Dec 22, 2006 | 30.14 | 30.24 | 29.99 | 30.08 | 391,074 | -0.16(-0.52%) |
Dec 21, 2006 | 30.29 | 30.52 | 30.12 | 30.24 | 176,094 | -0.22(-0.72%) |
Dec 20, 2006 | 30.36 | 30.58 | 30.32 | 30.46 | 215,722 | +0.14(+0.45%) |
Dec 19, 2006 | 30.14 | 30.39 | 30.03 | 30.32 | 1,004,558 | +0.02(+0.08%) |
Dec 18, 2006 | 30.78 | 30.79 | 30.25 | 30.29 | 1,090,253 | -0.40(-1.32%) |
Dec 15, 2006 | 30.82 | 30.85 | 30.62 | 30.70 | 324,698 | +0.02(+0.05%) |
Dec 14, 2006 | 30.58 | 30.92 | 30.57 | 30.68 | 394,046 | +0.14(+0.45%) |
Dec 13, 2006 | 30.69 | 30.69 | 30.43 | 30.54 | 199,128 | +0.04(+0.15%) |
Dec 12, 2006 | 30.66 | 30.69 | 30.31 | 30.50 | 188,973 | -0.18(-0.58%) |
Dec 11, 2006 | 30.62 | 30.79 | 30.60 | 30.68 | 491,629 | +0.05(+0.17%) |
Dec 08, 2006 | 30.65 | 30.87 | 30.42 | 30.63 | 117,148 | -0.10(-0.33%) |
Dec 07, 2006 | 30.88 | 30.94 | 30.65 | 30.73 | 151,327 | -0.08(-0.26%) |
Dec 06, 2006 | 30.81 | 30.95 | 30.71 | 30.81 | 482,217 | -0.09(-0.29%) |
Dec 05, 2006 | 30.92 | 31.02 | 30.81 | 30.90 | 593,670 | +0.02(+0.08%) |
Dec 04, 2006 | 30.42 | 30.88 | 30.42 | 30.87 | 152,070 | +0.55(+1.80%) |
Dec 01, 2006 | 30.11 | 30.54 | 29.97 | 30.33 | 266,247 | -0.10(-0.33%) |
Nov 30, 2006 | 30.38 | 30.60 | 30.22 | 30.43 | 142,659 | +0.01(+0.03%) |
Nov 29, 2006 | 30.30 | 30.46 | 30.12 | 30.42 | 174,608 | +0.42(+1.41%) |
Nov 28, 2006 | 29.84 | 30.03 | 29.74 | 30.00 | 210,273 | +0.06(+0.20%) |
Nov 27, 2006 | 30.58 | 30.58 | 29.89 | 29.93 | 1,010,502 | -0.69(-2.27%) |
Nov 24, 2006 | 30.50 | 30.74 | 30.46 | 30.63 | 57,459 | -0.07(-0.22%) |
Nov 22, 2006 | 30.69 | 30.74 | 30.55 | 30.70 | 163,959 | +0.05(+0.16%) |
Nov 21, 2006 | 30.59 | 30.65 | 30.41 | 30.65 | 177,828 | +0.12(+0.38%) |
Nov 20, 2006 | 30.38 | 30.61 | 30.34 | 30.53 | 159,748 | +0.11(+0.37%) |
Nov 17, 2006 | 30.44 | 30.46 | 30.22 | 30.42 | 182,039 | -0.10(-0.32%) |
Nov 16, 2006 | 30.90 | 30.90 | 30.46 | 30.52 | 745,741 | -0.13(-0.41%) |
Nov 15, 2006 | 30.40 | 30.75 | 30.39 | 30.64 | 375,718 | +0.20(+0.65%) |
Nov 14, 2006 | 30.00 | 30.44 | 29.78 | 30.44 | 200,614 | +0.52(+1.75%) |
Nov 13, 2006 | 29.77 | 29.98 | 29.69 | 29.92 | 196,899 | +0.13(+0.43%) |
Nov 10, 2006 | 29.56 | 29.79 | 29.50 | 29.79 | 114,919 | +0.23(+0.79%) |
Nov 09, 2006 | 29.89 | 29.89 | 29.45 | 29.56 | 189,221 | -0.22(-0.75%) |
Nov 08, 2006 | 29.42 | 29.90 | 29.42 | 29.78 | 142,163 | +0.17(+0.59%) |
Nov 07, 2006 | 29.57 | 29.89 | 29.54 | 29.60 | 159,005 | +0.10(+0.33%) |
Nov 06, 2006 | 29.31 | 29.62 | 29.24 | 29.51 | 233,802 | +0.36(+1.25%) |
Nov 03, 2006 | 29.17 | 29.34 | 28.93 | 29.14 | 578,562 | +0.11(+0.39%) |
Nov 02, 2006 | 29.03 | 29.26 | 28.96 | 29.03 | 968,893 | -0.22(-0.75%) |