Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.75 | 32.17 | 31.35 | 31.79 | 1,226,094 | -0.07(-0.22%) |
Jan 30, 2007 | 31.37 | 32.09 | 31.22 | 31.86 | 1,366,257 | +0.66(+2.10%) |
Jan 29, 2007 | 31.68 | 31.83 | 31.12 | 31.20 | 1,474,064 | -0.47(-1.47%) |
Jan 26, 2007 | 31.64 | 31.99 | 31.32 | 31.67 | 1,099,817 | +0.05(+0.14%) |
Jan 25, 2007 | 31.47 | 32.10 | 31.02 | 31.62 | 1,993,452 | +0.61(+1.97%) |
Jan 24, 2007 | 30.57 | 31.03 | 30.44 | 31.01 | 1,016,244 | +0.40(+1.32%) |
Jan 23, 2007 | 29.52 | 30.69 | 29.47 | 30.60 | 1,109,642 | +1.19(+4.05%) |
Jan 22, 2007 | 29.70 | 29.77 | 29.27 | 29.41 | 602,830 | -0.23(-0.77%) |
Jan 19, 2007 | 28.83 | 29.72 | 28.77 | 29.64 | 870,448 | +0.75(+2.59%) |
Jan 18, 2007 | 29.43 | 29.79 | 28.85 | 28.89 | 667,671 | -0.46(-1.56%) |
Jan 17, 2007 | 29.28 | 29.57 | 29.17 | 29.35 | 1,088,552 | +0.04(+0.13%) |
Jan 16, 2007 | 29.89 | 30.03 | 29.22 | 29.31 | 1,065,366 | -0.63(-2.12%) |
Jan 12, 2007 | 29.62 | 30.08 | 29.60 | 29.95 | 827,876 | +0.25(+0.85%) |
Jan 11, 2007 | 29.89 | 30.16 | 29.63 | 29.70 | 1,179,985 | -0.19(-0.64%) |
Jan 10, 2007 | 29.31 | 29.96 | 29.18 | 29.89 | 987,949 | +0.35(+1.19%) |
Jan 09, 2007 | 29.59 | 29.64 | 29.09 | 29.54 | 1,033,142 | -0.05(-0.15%) |
Jan 08, 2007 | 29.29 | 29.67 | 29.06 | 29.58 | 768,274 | +0.30(+1.02%) |
Jan 05, 2007 | 29.60 | 29.87 | 29.09 | 29.28 | 744,433 | -0.65(-2.17%) |
Jan 04, 2007 | 29.92 | 30.15 | 29.39 | 29.93 | 1,058,554 | +0.02(+0.05%) |
Jan 03, 2007 | 30.37 | 30.38 | 29.54 | 29.92 | 1,967,253 | -0.15(-0.48%) |
Dec 29, 2006 | 30.08 | 30.47 | 29.77 | 30.06 | 492,795 | -0.15(-0.51%) |
Dec 28, 2006 | 30.61 | 31.27 | 30.15 | 30.22 | 757,663 | -0.34(-1.10%) |
Dec 27, 2006 | 30.27 | 30.60 | 30.08 | 30.55 | 837,831 | +0.55(+1.83%) |
Dec 26, 2006 | 29.64 | 30.18 | 29.54 | 30.00 | 784,386 | +0.41(+1.39%) |
Dec 22, 2006 | 29.79 | 29.79 | 29.07 | 29.59 | 780,325 | -0.01(-0.03%) |
Dec 21, 2006 | 29.70 | 29.93 | 29.44 | 29.60 | 2,106,761 | -0.18(-0.59%) |
Dec 20, 2006 | 29.83 | 29.90 | 29.53 | 29.77 | 1,327,483 | -0.02(-0.08%) |
Dec 19, 2006 | 29.39 | 29.86 | 29.02 | 29.80 | 707,886 | +0.27(+0.93%) |
Dec 18, 2006 | 30.19 | 30.24 | 29.28 | 29.52 | 1,005,895 | -0.64(-2.13%) |
Dec 15, 2006 | 30.66 | 30.77 | 29.99 | 30.16 | 1,324,208 | -0.39(-1.27%) |
Dec 14, 2006 | 29.96 | 30.69 | 29.89 | 30.55 | 1,783,339 | +0.71(+2.38%) |
Dec 13, 2006 | 30.02 | 30.02 | 29.43 | 29.84 | 1,827,615 | +0.27(+0.93%) |
Dec 12, 2006 | 30.01 | 31.11 | 29.31 | 29.57 | 4,329,451 | -1.54(-4.96%) |
Dec 11, 2006 | 30.97 | 31.16 | 30.54 | 31.11 | 2,053,316 | +0.25(+0.82%) |
Dec 08, 2006 | 30.31 | 30.91 | 29.91 | 30.86 | 1,827,353 | +0.50(+1.63%) |
Dec 07, 2006 | 30.35 | 30.69 | 30.15 | 30.36 | 1,451,534 | +0.20(+0.66%) |
Dec 06, 2006 | 29.73 | 30.51 | 29.35 | 30.16 | 1,603,747 | +0.38(+1.28%) |
Dec 05, 2006 | 30.03 | 30.05 | 29.46 | 29.78 | 1,729,763 | -0.25(-0.84%) |
Dec 04, 2006 | 28.63 | 30.12 | 28.63 | 30.03 | 1,667,541 | +1.14(+3.94%) |
Dec 01, 2006 | 28.54 | 29.70 | 28.36 | 28.89 | 1,905,031 | -0.49(-1.66%) |
Nov 30, 2006 | 28.55 | 29.47 | 28.46 | 29.38 | 2,111,084 | +0.83(+2.91%) |
Nov 29, 2006 | 27.82 | 28.62 | 27.82 | 28.55 | 1,452,450 | +0.89(+3.20%) |
Nov 28, 2006 | 27.64 | 27.83 | 27.48 | 27.67 | 1,251,769 | -0.16(-0.58%) |
Nov 27, 2006 | 28.63 | 28.74 | 27.76 | 27.83 | 1,714,175 | -0.91(-3.16%) |
Nov 24, 2006 | 29.01 | 29.04 | 28.64 | 28.73 | 658,764 | -0.14(-0.50%) |
Nov 22, 2006 | 29.51 | 29.79 | 28.68 | 28.88 | 2,181,034 | -0.21(-0.73%) |
Nov 21, 2006 | 28.78 | 29.20 | 28.38 | 29.09 | 3,929,660 | +1.95(+7.20%) |
Nov 20, 2006 | 26.00 | 27.25 | 26.00 | 27.14 | 2,757,010 | +1.47(+5.71%) |
Nov 17, 2006 | 25.05 | 25.86 | 25.05 | 25.67 | 1,066,938 | +0.63(+2.53%) |
Nov 16, 2006 | 26.10 | 26.34 | 24.99 | 25.04 | 1,459,393 | -0.89(-3.44%) |
Nov 15, 2006 | 26.41 | 26.41 | 25.85 | 25.93 | 762,379 | -0.34(-1.31%) |
Nov 14, 2006 | 26.09 | 26.38 | 25.88 | 26.28 | 1,173,566 | +0.27(+1.03%) |
Nov 13, 2006 | 25.42 | 26.01 | 25.28 | 26.01 | 835,080 | +0.48(+1.88%) |
Nov 10, 2006 | 25.88 | 26.09 | 25.27 | 25.53 | 672,125 | -0.43(-1.65%) |
Nov 09, 2006 | 26.12 | 26.54 | 25.81 | 25.96 | 723,343 | -0.02(-0.06%) |
Nov 08, 2006 | 25.97 | 26.21 | 25.82 | 25.97 | 479,565 | -0.15(-0.58%) |
Nov 07, 2006 | 26.28 | 26.45 | 25.96 | 26.12 | 636,626 | -0.08(-0.29%) |
Nov 06, 2006 | 25.72 | 26.38 | 25.72 | 26.20 | 655,096 | +0.66(+2.57%) |
Nov 03, 2006 | 25.57 | 25.80 | 25.38 | 25.54 | 518,339 | +0.13(+0.51%) |
Nov 02, 2006 | 25.59 | 25.68 | 25.27 | 25.41 | 645,926 | -0.37(-1.42%) |