Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.72 | 31.26 | 30.68 | 31.26 | 798,662 | +0.54(+1.76%) |
Jan 30, 2007 | 30.64 | 30.77 | 30.54 | 30.72 | 348,169 | +0.17(+0.56%) |
Jan 29, 2007 | 30.54 | 30.74 | 30.38 | 30.54 | 836,823 | +0.05(+0.15%) |
Jan 26, 2007 | 30.70 | 30.77 | 30.43 | 30.50 | 764,453 | -0.20(-0.66%) |
Jan 25, 2007 | 31.14 | 31.20 | 30.65 | 30.70 | 738,454 | -0.53(-1.71%) |
Jan 24, 2007 | 31.11 | 31.26 | 31.08 | 31.24 | 583,526 | +0.08(+0.25%) |
Jan 23, 2007 | 31.23 | 31.34 | 31.14 | 31.16 | 717,321 | -0.07(-0.23%) |
Jan 22, 2007 | 31.27 | 31.39 | 31.15 | 31.23 | 911,323 | -0.01(-0.04%) |
Jan 19, 2007 | 31.57 | 31.60 | 31.11 | 31.24 | 996,009 | -0.26(-0.84%) |
Jan 18, 2007 | 31.84 | 31.88 | 31.48 | 31.50 | 896,879 | -0.23(-0.73%) |
Jan 17, 2007 | 31.83 | 31.95 | 31.70 | 31.74 | 556,311 | -0.09(-0.27%) |
Jan 16, 2007 | 31.60 | 31.97 | 31.56 | 31.82 | 541,715 | +0.28(+0.90%) |
Jan 12, 2007 | 31.40 | 31.66 | 31.31 | 31.54 | 528,640 | +0.25(+0.80%) |
Jan 11, 2007 | 31.17 | 31.35 | 31.10 | 31.29 | 657,113 | +0.18(+0.59%) |
Jan 10, 2007 | 30.95 | 31.16 | 30.86 | 31.10 | 685,849 | +0.09(+0.30%) |
Jan 09, 2007 | 30.88 | 31.04 | 30.67 | 31.01 | 604,660 | +0.26(+0.86%) |
Jan 08, 2007 | 30.79 | 30.84 | 30.55 | 30.75 | 772,511 | -0.07(-0.23%) |
Jan 05, 2007 | 31.14 | 31.15 | 30.76 | 30.82 | 584,438 | -0.34(-1.08%) |
Jan 04, 2007 | 31.37 | 31.47 | 30.97 | 31.16 | 686,001 | -0.12(-0.38%) |
Jan 03, 2007 | 31.22 | 31.65 | 31.08 | 31.27 | 674,141 | +0.08(+0.25%) |
Dec 29, 2006 | 31.42 | 31.56 | 31.17 | 31.20 | 234,900 | -0.29(-0.92%) |
Dec 28, 2006 | 31.57 | 31.79 | 31.44 | 31.49 | 339,959 | -0.10(-0.31%) |
Dec 27, 2006 | 31.33 | 31.63 | 31.33 | 31.58 | 394,237 | +0.41(+1.33%) |
Dec 26, 2006 | 30.93 | 31.22 | 30.86 | 31.17 | 315,633 | +0.15(+0.49%) |
Dec 22, 2006 | 31.22 | 31.24 | 30.96 | 31.02 | 272,150 | -0.24(-0.78%) |
Dec 21, 2006 | 31.38 | 31.51 | 31.08 | 31.26 | 361,093 | -0.01(-0.02%) |
Dec 20, 2006 | 31.07 | 31.36 | 31.06 | 31.27 | 422,060 | +0.14(+0.46%) |
Dec 19, 2006 | 30.91 | 31.22 | 30.74 | 31.12 | 481,052 | +0.16(+0.51%) |
Dec 18, 2006 | 31.15 | 31.26 | 30.85 | 30.97 | 422,365 | -0.11(-0.36%) |
Dec 15, 2006 | 31.39 | 31.54 | 30.90 | 31.08 | 982,781 | -0.36(-1.13%) |
Dec 14, 2006 | 31.29 | 31.52 | 31.18 | 31.43 | 443,802 | +0.21(+0.67%) |
Dec 13, 2006 | 31.46 | 31.46 | 31.08 | 31.22 | 475,274 | -0.11(-0.34%) |
Dec 12, 2006 | 31.16 | 31.37 | 31.04 | 31.33 | 479,227 | +0.09(+0.27%) |
Dec 11, 2006 | 31.24 | 31.34 | 31.12 | 31.24 | 255,121 | +0.03(+0.11%) |
Dec 08, 2006 | 31.13 | 31.33 | 31.06 | 31.21 | 351,514 | +0.09(+0.30%) |
Dec 07, 2006 | 31.51 | 31.62 | 30.95 | 31.12 | 654,072 | -0.29(-0.92%) |
Dec 06, 2006 | 31.28 | 31.49 | 31.01 | 31.41 | 898,247 | +0.01(+0.02%) |
Dec 05, 2006 | 30.98 | 31.41 | 30.93 | 31.40 | 510,851 | +0.42(+1.36%) |
Dec 04, 2006 | 30.74 | 31.05 | 30.68 | 30.98 | 578,205 | +0.32(+1.05%) |
Dec 01, 2006 | 30.57 | 31.01 | 30.45 | 30.66 | 700,748 | -0.18(-0.60%) |
Nov 30, 2006 | 30.77 | 30.95 | 30.69 | 30.84 | 567,866 | -0.03(-0.11%) |
Nov 29, 2006 | 30.63 | 30.91 | 30.51 | 30.87 | 445,931 | +0.27(+0.88%) |
Nov 28, 2006 | 30.66 | 30.72 | 30.45 | 30.60 | 655,289 | -0.16(-0.53%) |
Nov 27, 2006 | 31.04 | 31.06 | 30.74 | 30.77 | 571,819 | -0.28(-0.89%) |
Nov 24, 2006 | 31.12 | 31.22 | 30.94 | 31.04 | 138,355 | -0.16(-0.53%) |
Nov 22, 2006 | 31.10 | 31.26 | 30.99 | 31.21 | 382,226 | +0.07(+0.23%) |
Nov 21, 2006 | 31.07 | 31.20 | 31.00 | 31.14 | 452,012 | +0.03(+0.08%) |
Nov 20, 2006 | 31.14 | 31.22 | 30.95 | 31.11 | 675,206 | -0.11(-0.36%) |
Nov 17, 2006 | 31.23 | 31.28 | 30.97 | 31.22 | 1,009,540 | -0.06(-0.19%) |
Nov 16, 2006 | 30.84 | 31.35 | 30.66 | 31.28 | 1,351,628 | +0.84(+2.77%) |
Nov 15, 2006 | 30.42 | 30.56 | 30.39 | 30.44 | 870,272 | +0.01(+0.02%) |
Nov 14, 2006 | 30.20 | 30.49 | 29.30 | 30.43 | 1,038,580 | +0.26(+0.85%) |
Nov 13, 2006 | 30.39 | 30.47 | 30.14 | 30.18 | 611,197 | -0.30(-0.97%) |
Nov 10, 2006 | 30.24 | 30.49 | 30.13 | 30.47 | 925,918 | +0.26(+0.87%) |
Nov 09, 2006 | 30.26 | 30.26 | 30.12 | 30.21 | 495,343 | -0.04(-0.13%) |
Nov 08, 2006 | 30.14 | 30.28 | 30.06 | 30.25 | 893,230 | +0.20(+0.66%) |
Nov 07, 2006 | 30.03 | 30.26 | 29.89 | 30.05 | 434,072 | -0.05(-0.17%) |
Nov 06, 2006 | 29.78 | 30.18 | 29.76 | 30.10 | 588,543 | +0.45(+1.51%) |
Nov 03, 2006 | 29.76 | 29.97 | 29.54 | 29.66 | 393,629 | -0.07(-0.22%) |
Nov 02, 2006 | 29.63 | 29.79 | 29.47 | 29.72 | 416,283 | +0.04(+0.13%) |