Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.98 | 31.14 | 30.82 | 30.91 | 143,723 | -0.25(-0.80%) |
Jan 30, 2007 | 31.17 | 31.23 | 30.83 | 31.16 | 116,469 | +0.04(+0.14%) |
Jan 29, 2007 | 31.16 | 31.24 | 30.61 | 31.11 | 71,756 | -0.14(-0.44%) |
Jan 26, 2007 | 31.14 | 31.41 | 30.64 | 31.25 | 60,260 | +0.12(+0.39%) |
Jan 25, 2007 | 31.96 | 31.96 | 30.95 | 31.13 | 100,004 | -0.68(-2.13%) |
Jan 24, 2007 | 31.87 | 31.94 | 31.23 | 31.81 | 146,038 | -0.04(-0.13%) |
Jan 23, 2007 | 30.40 | 32.09 | 30.28 | 31.85 | 126,414 | +1.44(+4.74%) |
Jan 22, 2007 | 31.38 | 31.50 | 30.20 | 30.41 | 202,609 | -1.06(-3.36%) |
Jan 19, 2007 | 31.58 | 32.05 | 30.90 | 31.47 | 126,859 | +0.03(+0.08%) |
Jan 18, 2007 | 31.66 | 31.92 | 31.36 | 31.44 | 137,930 | -0.27(-0.84%) |
Jan 17, 2007 | 31.18 | 32.07 | 31.08 | 31.71 | 244,185 | +0.52(+1.65%) |
Jan 16, 2007 | 30.68 | 31.22 | 30.59 | 31.19 | 150,049 | +0.56(+1.82%) |
Jan 12, 2007 | 30.09 | 30.68 | 29.78 | 30.63 | 173,295 | +0.58(+1.91%) |
Jan 11, 2007 | 29.20 | 30.18 | 29.20 | 30.06 | 113,437 | +0.89(+3.06%) |
Jan 10, 2007 | 28.91 | 29.49 | 28.76 | 29.17 | 81,663 | -0.03(-0.09%) |
Jan 09, 2007 | 28.96 | 29.22 | 28.27 | 29.19 | 108,273 | +0.18(+0.62%) |
Jan 08, 2007 | 29.29 | 29.29 | 28.35 | 29.01 | 131,587 | -0.32(-1.08%) |
Jan 05, 2007 | 29.46 | 29.46 | 28.88 | 29.33 | 135,970 | -0.33(-1.10%) |
Jan 04, 2007 | 29.64 | 30.00 | 29.27 | 29.65 | 98,943 | -0.15(-0.52%) |
Jan 03, 2007 | 30.37 | 30.86 | 29.44 | 29.81 | 151,663 | -0.32(-1.05%) |
Dec 29, 2006 | 30.12 | 30.16 | 29.74 | 30.13 | 116,149 | +0.06(+0.20%) |
Dec 28, 2006 | 30.02 | 30.20 | 29.68 | 30.07 | 75,271 | +0.07(+0.23%) |
Dec 27, 2006 | 29.63 | 30.06 | 29.50 | 30.00 | 63,311 | +0.52(+1.78%) |
Dec 26, 2006 | 28.89 | 29.64 | 28.89 | 29.47 | 69,717 | +0.45(+1.54%) |
Dec 22, 2006 | 29.70 | 29.70 | 28.84 | 29.03 | 119,567 | -0.62(-2.08%) |
Dec 21, 2006 | 29.87 | 30.38 | 29.11 | 29.65 | 159,400 | -0.27(-0.89%) |
Dec 20, 2006 | 29.00 | 30.33 | 29.00 | 29.91 | 170,298 | +1.00(+3.47%) |
Dec 19, 2006 | 28.80 | 28.96 | 28.14 | 28.91 | 132,878 | -0.07(-0.24%) |
Dec 18, 2006 | 28.45 | 29.94 | 28.45 | 28.98 | 197,124 | +0.47(+1.66%) |
Dec 15, 2006 | 28.90 | 28.90 | 28.32 | 28.50 | 195,444 | -0.33(-1.13%) |
Dec 14, 2006 | 28.50 | 29.11 | 28.50 | 28.83 | 225,433 | +0.45(+1.57%) |
Dec 13, 2006 | 28.62 | 28.82 | 28.34 | 28.38 | 183,164 | -0.24(-0.84%) |
Dec 12, 2006 | 29.61 | 29.61 | 28.44 | 28.62 | 149,543 | -1.10(-3.70%) |
Dec 11, 2006 | 29.98 | 30.02 | 29.46 | 29.72 | 98,533 | -0.32(-1.06%) |
Dec 08, 2006 | 29.82 | 30.22 | 29.17 | 30.04 | 141,799 | +0.10(+0.34%) |
Dec 07, 2006 | 30.24 | 30.42 | 29.61 | 29.94 | 72,834 | -0.33(-1.11%) |
Dec 06, 2006 | 30.04 | 30.88 | 30.04 | 30.27 | 129,551 | +0.22(+0.74%) |
Dec 05, 2006 | 30.01 | 30.21 | 29.49 | 30.05 | 70,165 | +0.16(+0.55%) |
Dec 04, 2006 | 29.99 | 30.20 | 29.36 | 29.89 | 147,643 | +0.07(+0.23%) |
Dec 01, 2006 | 29.26 | 29.87 | 28.84 | 29.82 | 201,970 | +0.58(+2.00%) |
Nov 30, 2006 | 29.13 | 29.33 | 28.58 | 29.23 | 177,907 | +0.06(+0.21%) |
Nov 29, 2006 | 29.61 | 30.01 | 29.04 | 29.17 | 137,164 | -0.24(-0.82%) |
Nov 28, 2006 | 28.52 | 29.45 | 28.52 | 29.41 | 156,721 | +0.78(+2.73%) |
Nov 27, 2006 | 29.81 | 29.82 | 28.44 | 28.63 | 190,270 | -1.31(-4.39%) |
Nov 24, 2006 | 29.76 | 30.26 | 29.67 | 29.95 | 50,855 | -0.06(-0.20%) |
Nov 22, 2006 | 30.06 | 30.43 | 29.90 | 30.01 | 121,331 | -0.05(-0.17%) |
Nov 21, 2006 | 29.81 | 30.19 | 29.59 | 30.06 | 214,720 | +0.06(+0.20%) |
Nov 20, 2006 | 29.40 | 30.00 | 29.12 | 30.00 | 161,989 | +0.42(+1.42%) |
Nov 17, 2006 | 29.43 | 29.71 | 29.34 | 29.58 | 168,714 | +0.15(+0.50%) |
Nov 16, 2006 | 29.84 | 29.91 | 29.26 | 29.43 | 212,178 | -0.39(-1.30%) |
Nov 15, 2006 | 29.65 | 29.98 | 29.59 | 29.82 | 148,227 | +0.06(+0.20%) |
Nov 14, 2006 | 28.86 | 29.84 | 28.32 | 29.76 | 131,976 | +0.89(+3.09%) |
Nov 13, 2006 | 28.95 | 29.14 | 28.48 | 28.86 | 144,704 | -0.22(-0.77%) |
Nov 10, 2006 | 28.09 | 29.34 | 28.02 | 29.09 | 241,685 | +0.94(+3.32%) |
Nov 09, 2006 | 28.71 | 28.86 | 27.76 | 28.15 | 242,299 | -0.53(-1.85%) |
Nov 08, 2006 | 27.04 | 29.13 | 27.04 | 28.68 | 222,439 | +1.57(+5.79%) |
Nov 07, 2006 | 27.34 | 27.47 | 26.83 | 27.11 | 196,946 | -0.35(-1.28%) |
Nov 06, 2006 | 27.28 | 27.90 | 27.07 | 27.47 | 144,593 | +0.27(+0.98%) |
Nov 03, 2006 | 27.18 | 27.41 | 26.83 | 27.20 | 156,205 | +0.15(+0.57%) |
Nov 02, 2006 | 27.04 | 27.19 | 26.77 | 27.05 | 209,830 | -0.10(-0.38%) |