Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.87 | 32.29 | 31.47 | 31.90 | 1,221,633 | -0.07(-0.22%) |
Jan 30, 2007 | 31.48 | 32.21 | 31.34 | 31.97 | 1,361,285 | +0.66(+2.10%) |
Jan 29, 2007 | 31.80 | 31.95 | 31.24 | 31.31 | 1,468,700 | -0.47(-1.47%) |
Jan 26, 2007 | 31.76 | 32.10 | 31.44 | 31.78 | 1,095,815 | +0.05(+0.14%) |
Jan 25, 2007 | 31.58 | 32.22 | 31.13 | 31.74 | 1,986,197 | +0.61(+1.97%) |
Jan 24, 2007 | 30.68 | 31.15 | 30.56 | 31.12 | 1,012,545 | +0.41(+1.32%) |
Jan 23, 2007 | 29.63 | 30.80 | 29.58 | 30.72 | 1,105,604 | +1.20(+4.05%) |
Jan 22, 2007 | 29.80 | 29.88 | 29.38 | 29.52 | 600,636 | -0.23(-0.77%) |
Jan 19, 2007 | 28.93 | 29.83 | 28.88 | 29.75 | 867,281 | +0.75(+2.59%) |
Jan 18, 2007 | 29.54 | 29.90 | 28.95 | 29.00 | 665,241 | -0.46(-1.56%) |
Jan 17, 2007 | 29.38 | 29.67 | 29.28 | 29.46 | 1,084,590 | +0.04(+0.13%) |
Jan 16, 2007 | 30.00 | 30.14 | 29.33 | 29.42 | 1,061,489 | -0.64(-2.12%) |
Jan 12, 2007 | 29.73 | 30.19 | 29.71 | 30.06 | 824,863 | +0.25(+0.85%) |
Jan 11, 2007 | 30.00 | 30.27 | 29.74 | 29.80 | 1,175,691 | -0.19(-0.64%) |
Jan 10, 2007 | 29.42 | 30.07 | 29.28 | 30.00 | 984,354 | +0.35(+1.19%) |
Jan 09, 2007 | 29.70 | 29.75 | 29.19 | 29.64 | 1,029,382 | -0.05(-0.15%) |
Jan 08, 2007 | 29.40 | 29.77 | 29.17 | 29.69 | 765,478 | +0.30(+1.02%) |
Jan 05, 2007 | 29.71 | 29.98 | 29.19 | 29.39 | 741,724 | -0.65(-2.17%) |
Jan 04, 2007 | 30.03 | 30.26 | 29.50 | 30.04 | 1,054,702 | +0.02(+0.05%) |
Jan 03, 2007 | 30.48 | 30.49 | 29.64 | 30.03 | 1,960,094 | -0.15(-0.48%) |
Dec 29, 2006 | 30.19 | 30.59 | 29.88 | 30.17 | 491,002 | -0.15(-0.51%) |
Dec 28, 2006 | 30.72 | 31.38 | 30.26 | 30.33 | 754,906 | -0.34(-1.10%) |
Dec 27, 2006 | 30.38 | 30.71 | 30.19 | 30.66 | 834,782 | +0.55(+1.83%) |
Dec 26, 2006 | 29.74 | 30.29 | 29.64 | 30.11 | 781,531 | +0.41(+1.39%) |
Dec 22, 2006 | 29.90 | 29.90 | 29.18 | 29.70 | 777,485 | -0.01(-0.03%) |
Dec 21, 2006 | 29.80 | 30.03 | 29.55 | 29.71 | 2,099,094 | -0.18(-0.59%) |
Dec 20, 2006 | 29.94 | 30.01 | 29.64 | 29.88 | 1,322,652 | -0.02(-0.08%) |
Dec 19, 2006 | 29.50 | 29.97 | 29.13 | 29.90 | 705,310 | +0.28(+0.93%) |
Dec 18, 2006 | 30.30 | 30.35 | 29.38 | 29.63 | 1,002,235 | -0.64(-2.13%) |
Dec 15, 2006 | 30.77 | 30.88 | 30.10 | 30.27 | 1,319,389 | -0.39(-1.27%) |
Dec 14, 2006 | 30.07 | 30.80 | 30.00 | 30.66 | 1,776,849 | +0.71(+2.38%) |
Dec 13, 2006 | 30.13 | 30.13 | 29.54 | 29.95 | 1,820,964 | +0.28(+0.93%) |
Dec 12, 2006 | 30.12 | 31.22 | 29.42 | 29.67 | 4,313,696 | -1.55(-4.96%) |
Dec 11, 2006 | 31.08 | 31.28 | 30.66 | 31.22 | 2,045,843 | +0.25(+0.82%) |
Dec 08, 2006 | 30.43 | 31.02 | 30.02 | 30.97 | 1,820,703 | +0.50(+1.63%) |
Dec 07, 2006 | 30.46 | 30.80 | 30.26 | 30.47 | 1,446,251 | +0.20(+0.66%) |
Dec 06, 2006 | 29.84 | 30.62 | 29.45 | 30.27 | 1,597,911 | +0.38(+1.28%) |
Dec 05, 2006 | 30.14 | 30.16 | 29.57 | 29.89 | 1,723,468 | -0.25(-0.84%) |
Dec 04, 2006 | 28.73 | 30.23 | 28.73 | 30.14 | 1,661,473 | +1.14(+3.94%) |
Dec 01, 2006 | 28.65 | 29.80 | 28.46 | 29.00 | 1,898,099 | -0.49(-1.66%) |
Nov 30, 2006 | 28.66 | 29.58 | 28.56 | 29.49 | 2,103,401 | +0.84(+2.91%) |
Nov 29, 2006 | 27.92 | 28.72 | 27.92 | 28.66 | 1,447,165 | +0.89(+3.20%) |
Nov 28, 2006 | 27.74 | 27.93 | 27.58 | 27.77 | 1,247,214 | -0.16(-0.58%) |
Nov 27, 2006 | 28.73 | 28.85 | 27.86 | 27.93 | 1,707,936 | -0.91(-3.16%) |
Nov 24, 2006 | 29.12 | 29.15 | 28.74 | 28.84 | 656,366 | -0.15(-0.50%) |
Nov 22, 2006 | 29.61 | 29.90 | 28.79 | 28.98 | 2,173,097 | -0.21(-0.73%) |
Nov 21, 2006 | 28.89 | 29.31 | 28.48 | 29.20 | 3,915,360 | +1.96(+7.20%) |
Nov 20, 2006 | 26.10 | 27.35 | 26.10 | 27.24 | 2,746,977 | +1.47(+5.71%) |
Nov 17, 2006 | 25.14 | 25.95 | 25.14 | 25.77 | 1,063,055 | +0.64(+2.53%) |
Nov 16, 2006 | 26.20 | 26.43 | 25.08 | 25.13 | 1,454,082 | -0.90(-3.44%) |
Nov 15, 2006 | 26.51 | 26.51 | 25.94 | 26.03 | 759,605 | -0.34(-1.31%) |
Nov 14, 2006 | 26.18 | 26.47 | 25.97 | 26.37 | 1,169,296 | +0.27(+1.03%) |
Nov 13, 2006 | 25.51 | 26.10 | 25.37 | 26.10 | 832,041 | +0.48(+1.88%) |
Nov 10, 2006 | 25.97 | 26.19 | 25.36 | 25.62 | 669,679 | -0.43(-1.65%) |
Nov 09, 2006 | 26.22 | 26.64 | 25.90 | 26.05 | 720,711 | -0.02(-0.06%) |
Nov 08, 2006 | 26.07 | 26.30 | 25.91 | 26.07 | 477,820 | -0.15(-0.58%) |
Nov 07, 2006 | 26.37 | 26.55 | 26.05 | 26.22 | 634,309 | -0.08(-0.29%) |
Nov 06, 2006 | 25.81 | 26.47 | 25.81 | 26.30 | 652,712 | +0.66(+2.57%) |
Nov 03, 2006 | 25.67 | 25.89 | 25.48 | 25.64 | 516,453 | +0.13(+0.51%) |
Nov 02, 2006 | 25.68 | 25.77 | 25.36 | 25.51 | 643,576 | -0.37(-1.42%) |