Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.12 | 30.27 | 29.83 | 30.12 | 42,504 | -0.06(-0.21%) |
Jan 30, 2007 | 30.00 | 30.18 | 29.85 | 30.18 | 53,995 | +0.18(+0.60%) |
Jan 29, 2007 | 30.36 | 30.37 | 29.77 | 30.00 | 76,976 | -0.36(-1.18%) |
Jan 26, 2007 | 30.25 | 30.58 | 29.80 | 30.36 | 85,232 | +0.27(+0.89%) |
Jan 25, 2007 | 31.10 | 31.12 | 29.94 | 30.09 | 147,594 | -0.92(-2.98%) |
Jan 24, 2007 | 31.60 | 32.17 | 30.52 | 31.01 | 224,014 | -0.18(-0.57%) |
Jan 23, 2007 | 31.12 | 31.30 | 30.80 | 31.19 | 111,895 | +0.08(+0.26%) |
Jan 22, 2007 | 31.60 | 31.61 | 30.71 | 31.11 | 72,068 | -0.53(-1.67%) |
Jan 19, 2007 | 30.06 | 31.69 | 30.03 | 31.64 | 257,593 | +1.59(+5.28%) |
Jan 18, 2007 | 30.25 | 30.44 | 29.91 | 30.06 | 71,622 | -0.17(-0.56%) |
Jan 17, 2007 | 30.25 | 30.57 | 30.06 | 30.23 | 64,928 | -0.07(-0.24%) |
Jan 16, 2007 | 31.01 | 31.11 | 30.25 | 30.30 | 76,196 | -0.57(-1.86%) |
Jan 12, 2007 | 31.31 | 31.42 | 30.78 | 30.87 | 39,938 | -0.53(-1.68%) |
Jan 11, 2007 | 30.44 | 31.53 | 30.44 | 31.40 | 61,469 | +0.91(+2.97%) |
Jan 10, 2007 | 30.42 | 30.54 | 30.26 | 30.49 | 47,524 | +0.07(+0.24%) |
Jan 09, 2007 | 30.99 | 31.10 | 30.39 | 30.42 | 71,064 | -0.66(-2.13%) |
Jan 08, 2007 | 30.48 | 31.25 | 30.34 | 31.09 | 226,803 | +1.19(+3.99%) |
Jan 05, 2007 | 31.09 | 31.10 | 29.58 | 29.89 | 123,609 | -1.28(-4.11%) |
Jan 04, 2007 | 30.79 | 31.49 | 30.48 | 31.18 | 136,550 | +0.39(+1.28%) |
Jan 03, 2007 | 31.30 | 31.52 | 30.60 | 30.78 | 78,761 | -0.39(-1.24%) |
Dec 29, 2006 | 31.74 | 31.74 | 31.12 | 31.17 | 33,133 | -0.65(-2.03%) |
Dec 28, 2006 | 32.05 | 32.17 | 31.61 | 31.81 | 38,265 | -0.32(-1.00%) |
Dec 27, 2006 | 31.54 | 32.14 | 31.54 | 32.13 | 117,250 | +0.77(+2.46%) |
Dec 26, 2006 | 31.10 | 31.37 | 31.10 | 31.36 | 30,121 | +0.25(+0.81%) |
Dec 22, 2006 | 31.20 | 31.30 | 31.10 | 31.11 | 29,228 | +0.00(+0.00%) |
Dec 21, 2006 | 31.37 | 31.53 | 31.10 | 31.11 | 43,397 | -0.34(-1.08%) |
Dec 20, 2006 | 31.37 | 31.64 | 31.27 | 31.45 | 67,382 | +0.14(+0.46%) |
Dec 19, 2006 | 31.10 | 31.45 | 31.01 | 31.31 | 49,198 | +0.09(+0.29%) |
Dec 18, 2006 | 32.13 | 32.19 | 31.15 | 31.22 | 52,433 | -0.82(-2.57%) |
Dec 15, 2006 | 32.03 | 32.26 | 31.77 | 32.05 | 122,605 | +0.02(+0.06%) |
Dec 14, 2006 | 31.82 | 32.16 | 31.73 | 32.03 | 39,827 | +0.22(+0.68%) |
Dec 13, 2006 | 31.78 | 31.88 | 31.61 | 31.81 | 24,654 | +0.24(+0.77%) |
Dec 12, 2006 | 31.37 | 32.12 | 31.33 | 31.57 | 80,881 | +0.29(+0.92%) |
Dec 11, 2006 | 31.05 | 31.47 | 30.96 | 31.28 | 38,153 | +0.18(+0.58%) |
Dec 08, 2006 | 31.22 | 31.37 | 31.10 | 31.10 | 19,634 | -0.14(-0.46%) |
Dec 07, 2006 | 31.47 | 31.55 | 31.21 | 31.25 | 43,285 | -0.25(-0.80%) |
Dec 06, 2006 | 32.08 | 32.10 | 31.50 | 31.50 | 58,011 | -0.67(-2.09%) |
Dec 05, 2006 | 32.02 | 32.22 | 31.81 | 32.17 | 67,494 | +0.24(+0.76%) |
Dec 04, 2006 | 31.37 | 32.06 | 31.31 | 31.93 | 70,952 | +0.82(+2.65%) |
Dec 01, 2006 | 31.26 | 31.43 | 30.77 | 31.10 | 94,715 | -0.08(-0.26%) |
Nov 30, 2006 | 31.71 | 31.74 | 31.18 | 31.18 | 206,164 | -0.54(-1.70%) |
Nov 29, 2006 | 31.61 | 31.87 | 31.44 | 31.72 | 121,824 | +0.23(+0.74%) |
Nov 28, 2006 | 31.90 | 31.91 | 31.05 | 31.49 | 136,996 | -0.47(-1.46%) |
Nov 27, 2006 | 33.08 | 33.08 | 31.95 | 31.96 | 164,105 | -1.19(-3.60%) |
Nov 24, 2006 | 33.11 | 33.32 | 33.00 | 33.15 | 48,863 | -0.03(-0.08%) |
Nov 22, 2006 | 32.99 | 33.19 | 32.96 | 33.17 | 97,727 | +0.26(+0.79%) |
Nov 21, 2006 | 32.42 | 32.94 | 32.41 | 32.91 | 74,187 | +0.49(+1.52%) |
Nov 20, 2006 | 32.27 | 32.65 | 32.21 | 32.42 | 53,437 | +0.12(+0.36%) |
Nov 17, 2006 | 32.22 | 32.42 | 32.08 | 32.31 | 80,323 | +0.09(+0.28%) |
Nov 16, 2006 | 31.96 | 32.26 | 31.87 | 32.22 | 70,171 | +0.39(+1.21%) |
Nov 15, 2006 | 31.51 | 31.89 | 31.51 | 31.83 | 83,559 | +0.46(+1.46%) |
Nov 14, 2006 | 30.65 | 31.37 | 30.65 | 31.37 | 123,720 | +0.83(+2.73%) |
Nov 13, 2006 | 30.61 | 30.61 | 30.48 | 30.54 | 64,928 | -0.11(-0.35%) |
Nov 10, 2006 | 30.50 | 30.66 | 30.32 | 30.65 | 42,727 | +0.07(+0.23%) |
Nov 09, 2006 | 31.51 | 31.51 | 30.22 | 30.58 | 123,720 | -0.98(-3.10%) |
Nov 08, 2006 | 31.24 | 31.55 | 30.96 | 31.55 | 42,727 | +0.30(+0.95%) |
Nov 07, 2006 | 31.38 | 31.70 | 31.15 | 31.26 | 112,118 | -0.23(-0.74%) |
Nov 06, 2006 | 30.84 | 31.65 | 30.65 | 31.49 | 124,501 | +0.74(+2.42%) |
Nov 03, 2006 | 30.07 | 30.75 | 30.06 | 30.75 | 51,317 | +0.67(+2.24%) |
Nov 02, 2006 | 29.59 | 30.14 | 29.39 | 30.07 | 88,467 | +0.42(+1.42%) |