Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.75 | 30.92 | 30.56 | 30.79 | 198,069 | +0.05(+0.15%) |
Jan 30, 2007 | 30.72 | 30.98 | 30.62 | 30.74 | 432,544 | -0.14(-0.46%) |
Jan 29, 2007 | 30.32 | 31.10 | 30.31 | 30.88 | 293,864 | +0.51(+1.66%) |
Jan 26, 2007 | 30.92 | 30.99 | 30.20 | 30.38 | 367,755 | -0.52(-1.70%) |
Jan 25, 2007 | 30.80 | 30.93 | 30.73 | 30.90 | 247,123 | -0.02(-0.06%) |
Jan 24, 2007 | 30.79 | 30.92 | 30.67 | 30.92 | 240,490 | +0.19(+0.63%) |
Jan 23, 2007 | 30.31 | 30.80 | 30.19 | 30.73 | 696,790 | +0.29(+0.96%) |
Jan 22, 2007 | 30.66 | 30.79 | 30.41 | 30.44 | 319,317 | -0.19(-0.63%) |
Jan 19, 2007 | 30.49 | 30.82 | 30.49 | 30.63 | 292,013 | +0.05(+0.17%) |
Jan 18, 2007 | 30.73 | 30.86 | 30.53 | 30.58 | 350,632 | -0.21(-0.67%) |
Jan 17, 2007 | 30.58 | 31.01 | 30.48 | 30.79 | 359,733 | +0.06(+0.19%) |
Jan 16, 2007 | 30.93 | 31.14 | 30.71 | 30.73 | 277,513 | -0.19(-0.61%) |
Jan 12, 2007 | 31.14 | 31.25 | 30.83 | 30.92 | 277,358 | -0.32(-1.02%) |
Jan 11, 2007 | 30.87 | 31.34 | 30.87 | 31.23 | 446,427 | +0.42(+1.37%) |
Jan 10, 2007 | 30.94 | 30.97 | 30.77 | 30.81 | 249,592 | -0.24(-0.77%) |
Jan 09, 2007 | 30.95 | 31.12 | 30.86 | 31.05 | 167,680 | +0.03(+0.08%) |
Jan 08, 2007 | 31.23 | 31.23 | 30.88 | 31.03 | 416,655 | -0.29(-0.91%) |
Jan 05, 2007 | 30.92 | 31.36 | 30.92 | 31.31 | 310,061 | -0.18(-0.56%) |
Jan 04, 2007 | 31.80 | 31.81 | 31.45 | 31.49 | 426,990 | -0.47(-1.48%) |
Jan 03, 2007 | 31.44 | 31.96 | 31.42 | 31.96 | 547,621 | +0.54(+1.71%) |
Dec 29, 2006 | 31.64 | 31.64 | 31.40 | 31.42 | 407,091 | -0.27(-0.86%) |
Dec 28, 2006 | 31.48 | 31.82 | 31.47 | 31.69 | 225,836 | +0.08(+0.25%) |
Dec 27, 2006 | 31.53 | 31.69 | 31.49 | 31.62 | 132,817 | +0.06(+0.18%) |
Dec 26, 2006 | 31.05 | 31.60 | 31.04 | 31.56 | 180,946 | +0.44(+1.42%) |
Dec 22, 2006 | 31.18 | 31.18 | 30.92 | 31.12 | 297,258 | +0.00(+0.00%) |
Dec 21, 2006 | 31.41 | 31.52 | 30.99 | 31.12 | 611,948 | -0.29(-0.93%) |
Dec 20, 2006 | 31.51 | 31.51 | 31.28 | 31.41 | 309,444 | -0.16(-0.51%) |
Dec 19, 2006 | 31.12 | 31.60 | 31.05 | 31.57 | 453,060 | +0.43(+1.37%) |
Dec 18, 2006 | 31.44 | 31.49 | 31.12 | 31.14 | 255,762 | -0.35(-1.11%) |
Dec 15, 2006 | 31.58 | 31.59 | 31.34 | 31.49 | 489,311 | -0.08(-0.27%) |
Dec 14, 2006 | 31.24 | 31.60 | 31.19 | 31.58 | 324,408 | +0.32(+1.04%) |
Dec 13, 2006 | 31.60 | 31.64 | 31.07 | 31.25 | 304,971 | -0.32(-1.03%) |
Dec 12, 2006 | 31.10 | 31.60 | 31.06 | 31.58 | 211,027 | +0.40(+1.27%) |
Dec 11, 2006 | 31.21 | 31.28 | 31.06 | 31.18 | 154,105 | -0.07(-0.23%) |
Dec 08, 2006 | 31.14 | 31.33 | 30.98 | 31.25 | 183,723 | -0.02(-0.06%) |
Dec 07, 2006 | 31.34 | 31.40 | 31.16 | 31.27 | 152,254 | -0.08(-0.25%) |
Dec 06, 2006 | 31.57 | 31.59 | 31.21 | 31.35 | 240,645 | -0.24(-0.76%) |
Dec 05, 2006 | 31.63 | 31.67 | 31.54 | 31.59 | 180,329 | -0.05(-0.14%) |
Dec 04, 2006 | 31.30 | 31.69 | 31.08 | 31.64 | 218,585 | +0.33(+1.06%) |
Dec 01, 2006 | 31.12 | 31.41 | 30.93 | 31.30 | 450,283 | +0.14(+0.44%) |
Nov 30, 2006 | 31.19 | 31.34 | 31.12 | 31.17 | 465,092 | -0.03(-0.08%) |
Nov 29, 2006 | 31.03 | 31.34 | 30.87 | 31.19 | 515,227 | +0.16(+0.52%) |
Nov 28, 2006 | 30.35 | 31.03 | 30.31 | 31.03 | 557,031 | +0.67(+2.20%) |
Nov 27, 2006 | 30.73 | 30.75 | 30.32 | 30.36 | 565,515 | -0.40(-1.31%) |
Nov 24, 2006 | 30.64 | 30.79 | 30.61 | 30.77 | 188,659 | +0.08(+0.27%) |
Nov 22, 2006 | 30.50 | 30.79 | 30.50 | 30.68 | 487,306 | +0.26(+0.85%) |
Nov 21, 2006 | 31.02 | 31.05 | 30.36 | 30.42 | 480,056 | -0.66(-2.13%) |
Nov 20, 2006 | 30.34 | 31.52 | 30.34 | 31.08 | 970,447 | +0.75(+2.46%) |
Nov 17, 2006 | 30.47 | 30.47 | 29.17 | 30.34 | 1,735,729 | -0.32(-1.06%) |
Nov 16, 2006 | 32.35 | 32.36 | 30.26 | 30.66 | 1,477,344 | -1.71(-5.29%) |
Nov 15, 2006 | 32.22 | 32.40 | 32.17 | 32.37 | 185,420 | +0.12(+0.38%) |
Nov 14, 2006 | 32.32 | 32.35 | 32.18 | 32.25 | 306,976 | +0.02(+0.06%) |
Nov 13, 2006 | 32.09 | 32.30 | 32.09 | 32.23 | 191,436 | +0.11(+0.34%) |
Nov 10, 2006 | 32.07 | 32.20 | 32.04 | 32.12 | 216,426 | +0.05(+0.16%) |
Nov 09, 2006 | 32.32 | 32.37 | 32.04 | 32.07 | 143,307 | -0.21(-0.64%) |
Nov 08, 2006 | 31.92 | 32.37 | 31.84 | 32.28 | 228,458 | +0.36(+1.12%) |
Nov 07, 2006 | 31.89 | 32.08 | 31.84 | 31.92 | 210,718 | +0.09(+0.29%) |
Nov 06, 2006 | 31.68 | 31.87 | 31.62 | 31.83 | 187,116 | +0.28(+0.88%) |
Nov 03, 2006 | 31.82 | 31.87 | 31.51 | 31.55 | 156,110 | -0.21(-0.65%) |
Nov 02, 2006 | 31.40 | 31.82 | 31.19 | 31.76 | 191,436 | +0.23(+0.72%) |