Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.56 | 29.68 | 29.31 | 29.65 | 1,376,641 | -0.28(-0.93%) |
Jan 30, 2007 | 29.68 | 30.00 | 29.68 | 29.93 | 728,053 | +0.51(+1.74%) |
Jan 29, 2007 | 29.45 | 29.54 | 29.32 | 29.41 | 663,711 | -0.04(-0.13%) |
Jan 26, 2007 | 29.54 | 29.54 | 29.25 | 29.45 | 950,926 | +0.08(+0.28%) |
Jan 25, 2007 | 29.99 | 29.99 | 29.32 | 29.37 | 1,432,624 | -1.27(-4.13%) |
Jan 24, 2007 | 30.26 | 30.68 | 30.26 | 30.63 | 595,390 | +0.72(+2.42%) |
Jan 23, 2007 | 29.79 | 30.03 | 29.79 | 29.91 | 965,386 | +0.44(+1.48%) |
Jan 22, 2007 | 29.69 | 29.72 | 29.43 | 29.47 | 1,088,099 | -0.60(-1.98%) |
Jan 19, 2007 | 29.80 | 30.15 | 29.80 | 30.07 | 1,122,592 | +0.44(+1.50%) |
Jan 18, 2007 | 29.55 | 29.77 | 29.47 | 29.62 | 1,355,415 | +0.67(+2.32%) |
Jan 17, 2007 | 29.16 | 29.16 | 28.89 | 28.95 | 806,854 | -0.25(-0.85%) |
Jan 16, 2007 | 29.25 | 29.47 | 29.15 | 29.20 | 1,453,851 | +0.18(+0.62%) |
Jan 12, 2007 | 28.82 | 29.10 | 28.82 | 29.02 | 935,405 | +0.38(+1.32%) |
Jan 11, 2007 | 28.57 | 28.82 | 28.48 | 28.64 | 1,186,668 | +0.05(+0.16%) |
Jan 10, 2007 | 28.87 | 28.87 | 28.36 | 28.60 | 784,700 | -0.73(-2.49%) |
Jan 09, 2007 | 29.33 | 29.36 | 29.13 | 29.33 | 303,267 | +0.02(+0.05%) |
Jan 08, 2007 | 29.19 | 29.50 | 29.11 | 29.31 | 560,765 | +0.17(+0.57%) |
Jan 05, 2007 | 29.34 | 29.34 | 28.92 | 29.15 | 1,038,616 | -1.03(-3.42%) |
Jan 04, 2007 | 29.89 | 30.26 | 29.77 | 30.18 | 559,438 | +0.25(+0.83%) |
Jan 03, 2007 | 30.01 | 30.17 | 29.77 | 29.93 | 607,728 | +0.13(+0.43%) |
Dec 29, 2006 | 29.82 | 29.97 | 29.80 | 29.80 | 432,745 | -0.10(-0.33%) |
Dec 28, 2006 | 29.90 | 30.02 | 29.77 | 29.90 | 573,103 | -0.13(-0.43%) |
Dec 27, 2006 | 29.53 | 30.05 | 29.47 | 30.03 | 1,272,368 | +0.81(+2.76%) |
Dec 26, 2006 | 28.98 | 29.24 | 28.98 | 29.22 | 356,597 | +0.29(+0.99%) |
Dec 22, 2006 | 28.98 | 29.02 | 28.78 | 28.94 | 533,171 | +0.38(+1.32%) |
Dec 21, 2006 | 28.49 | 28.62 | 28.38 | 28.56 | 397,324 | +0.33(+1.17%) |
Dec 20, 2006 | 28.15 | 28.34 | 28.12 | 28.23 | 488,729 | +0.47(+1.71%) |
Dec 19, 2006 | 27.63 | 27.83 | 27.54 | 27.75 | 590,349 | -0.02(-0.08%) |
Dec 18, 2006 | 27.78 | 27.89 | 27.70 | 27.78 | 595,257 | +0.42(+1.54%) |
Dec 15, 2006 | 27.26 | 27.51 | 27.26 | 27.36 | 612,371 | +0.20(+0.72%) |
Dec 14, 2006 | 26.96 | 27.25 | 26.93 | 27.16 | 769,576 | +0.20(+0.75%) |
Dec 13, 2006 | 27.04 | 27.05 | 26.91 | 26.96 | 444,818 | -0.17(-0.64%) |
Dec 12, 2006 | 27.07 | 27.14 | 26.89 | 27.13 | 403,162 | +0.23(+0.87%) |
Dec 11, 2006 | 26.65 | 26.99 | 26.65 | 26.90 | 694,489 | +0.31(+1.16%) |
Dec 08, 2006 | 26.55 | 26.77 | 26.51 | 26.59 | 413,377 | +0.08(+0.31%) |
Dec 07, 2006 | 26.61 | 26.68 | 26.47 | 26.50 | 392,681 | +0.22(+0.83%) |
Dec 06, 2006 | 26.34 | 26.38 | 26.24 | 26.28 | 588,226 | -0.04(-0.14%) |
Dec 05, 2006 | 26.29 | 26.34 | 26.10 | 26.32 | 1,072,710 | +0.10(+0.37%) |
Dec 04, 2006 | 26.14 | 26.31 | 26.05 | 26.22 | 613,299 | -0.05(-0.20%) |
Dec 01, 2006 | 26.22 | 26.42 | 26.07 | 26.28 | 557,050 | -0.32(-1.22%) |
Nov 30, 2006 | 26.61 | 26.65 | 26.40 | 26.60 | 386,711 | +0.47(+1.79%) |
Nov 29, 2006 | 26.01 | 26.19 | 26.01 | 26.13 | 437,521 | +0.31(+1.20%) |
Nov 28, 2006 | 25.76 | 25.83 | 25.64 | 25.82 | 503,720 | -0.08(-0.32%) |
Nov 27, 2006 | 26.25 | 26.25 | 25.89 | 25.91 | 531,446 | -0.38(-1.43%) |
Nov 24, 2006 | 26.46 | 26.46 | 26.25 | 26.28 | 237,068 | -0.08(-0.29%) |
Nov 22, 2006 | 26.55 | 26.60 | 26.36 | 26.36 | 468,299 | -0.08(-0.31%) |
Nov 21, 2006 | 26.41 | 26.47 | 26.32 | 26.44 | 324,625 | +0.14(+0.52%) |
Nov 20, 2006 | 26.29 | 26.46 | 26.16 | 26.31 | 823,968 | -0.51(-1.91%) |
Nov 17, 2006 | 26.91 | 26.92 | 26.79 | 26.82 | 616,085 | -0.07(-0.25%) |
Nov 16, 2006 | 26.98 | 26.98 | 26.77 | 26.89 | 1,037,422 | -0.38(-1.38%) |
Nov 15, 2006 | 27.20 | 27.42 | 27.15 | 27.26 | 570,847 | -0.22(-0.80%) |
Nov 14, 2006 | 27.42 | 27.48 | 27.10 | 27.48 | 750,738 | +0.20(+0.75%) |
Nov 13, 2006 | 27.29 | 27.29 | 27.17 | 27.28 | 503,455 | +0.20(+0.75%) |
Nov 10, 2006 | 27.20 | 27.23 | 27.05 | 27.08 | 426,112 | -0.26(-0.94%) |
Nov 09, 2006 | 27.45 | 27.58 | 27.32 | 27.33 | 224,730 | -0.11(-0.41%) |
Nov 08, 2006 | 27.33 | 27.57 | 27.27 | 27.45 | 645,536 | +0.12(+0.44%) |
Nov 07, 2006 | 27.25 | 27.54 | 27.25 | 27.32 | 446,012 | +0.32(+1.17%) |
Nov 06, 2006 | 26.72 | 27.20 | 26.72 | 27.01 | 506,373 | +0.45(+1.70%) |
Nov 03, 2006 | 26.69 | 26.74 | 26.45 | 26.56 | 494,566 | -0.13(-0.48%) |
Nov 02, 2006 | 26.68 | 26.79 | 26.62 | 26.68 | 352,617 | +0.11(+0.40%) |