Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.35 | 38.77 | 34.27 | 38.56 | 21,190,888 | +6.84(+21.57%) |
Jan 30, 2007 | 31.14 | 31.72 | 31.14 | 31.72 | 1,550,452 | +0.50(+1.60%) |
Jan 29, 2007 | 30.87 | 31.56 | 30.82 | 31.22 | 1,606,041 | +0.09(+0.30%) |
Jan 26, 2007 | 31.13 | 31.28 | 30.82 | 31.12 | 1,419,392 | +0.04(+0.12%) |
Jan 25, 2007 | 31.59 | 31.64 | 30.81 | 31.08 | 2,068,867 | -0.67(-2.12%) |
Jan 24, 2007 | 31.57 | 32.05 | 31.47 | 31.76 | 1,333,282 | +0.23(+0.74%) |
Jan 23, 2007 | 31.43 | 31.91 | 31.22 | 31.53 | 1,493,698 | -0.12(-0.39%) |
Jan 22, 2007 | 32.46 | 32.51 | 31.32 | 31.65 | 2,468,688 | -0.62(-1.93%) |
Jan 19, 2007 | 31.88 | 32.43 | 31.82 | 32.27 | 1,293,677 | +0.33(+1.04%) |
Jan 18, 2007 | 32.16 | 32.75 | 31.93 | 31.94 | 1,652,858 | -0.08(-0.25%) |
Jan 17, 2007 | 32.06 | 32.53 | 31.96 | 32.02 | 1,396,804 | -0.17(-0.52%) |
Jan 16, 2007 | 32.26 | 32.82 | 31.85 | 32.19 | 1,774,408 | -0.14(-0.43%) |
Jan 12, 2007 | 31.96 | 32.40 | 31.93 | 32.32 | 1,315,301 | +0.40(+1.25%) |
Jan 11, 2007 | 31.46 | 31.95 | 31.41 | 31.93 | 1,766,297 | +0.62(+1.97%) |
Jan 10, 2007 | 31.22 | 31.47 | 30.90 | 31.31 | 2,302,053 | -0.17(-0.55%) |
Jan 09, 2007 | 31.35 | 31.78 | 31.13 | 31.48 | 2,639,438 | +0.09(+0.30%) |
Jan 08, 2007 | 31.16 | 31.63 | 31.06 | 31.39 | 2,100,659 | +0.19(+0.60%) |
Jan 05, 2007 | 31.61 | 31.68 | 31.14 | 31.20 | 1,982,457 | -0.32(-1.01%) |
Jan 04, 2007 | 31.17 | 31.75 | 30.89 | 31.52 | 3,752,320 | +0.14(+0.44%) |
Jan 03, 2007 | 30.62 | 31.73 | 30.52 | 31.38 | 4,708,966 | +1.75(+5.89%) |
Dec 29, 2006 | 29.67 | 30.11 | 29.48 | 29.64 | 1,496,478 | -0.02(-0.07%) |
Dec 28, 2006 | 29.38 | 29.78 | 29.22 | 29.66 | 1,426,087 | +0.10(+0.34%) |
Dec 27, 2006 | 29.57 | 29.95 | 29.34 | 29.56 | 1,060,247 | +0.20(+0.67%) |
Dec 26, 2006 | 28.70 | 29.37 | 28.70 | 29.36 | 1,920,336 | +0.78(+2.71%) |
Dec 22, 2006 | 29.37 | 29.57 | 28.58 | 28.58 | 2,486,288 | -0.91(-3.10%) |
Dec 21, 2006 | 29.73 | 30.08 | 29.24 | 29.50 | 1,412,362 | -0.24(-0.80%) |
Dec 20, 2006 | 29.64 | 29.91 | 29.29 | 29.74 | 2,126,467 | +0.02(+0.07%) |
Dec 19, 2006 | 29.97 | 30.00 | 29.29 | 29.72 | 2,657,590 | -0.40(-1.32%) |
Dec 18, 2006 | 31.17 | 31.38 | 30.01 | 30.11 | 2,978,025 | -1.03(-3.30%) |
Dec 15, 2006 | 31.50 | 31.90 | 31.10 | 31.14 | 2,655,326 | -0.29(-0.92%) |
Dec 14, 2006 | 30.72 | 31.68 | 30.63 | 31.43 | 1,681,382 | +0.85(+2.77%) |
Dec 13, 2006 | 31.08 | 31.08 | 30.40 | 30.58 | 2,166,116 | -0.32(-1.03%) |
Dec 12, 2006 | 30.60 | 30.91 | 30.44 | 30.90 | 2,238,771 | +0.08(+0.26%) |
Dec 11, 2006 | 30.48 | 31.16 | 30.32 | 30.82 | 1,942,857 | +0.33(+1.07%) |
Dec 08, 2006 | 30.67 | 31.06 | 30.39 | 30.50 | 1,480,129 | -0.28(-0.92%) |
Dec 07, 2006 | 31.11 | 31.29 | 30.60 | 30.78 | 1,881,050 | -0.30(-0.96%) |
Dec 06, 2006 | 31.12 | 31.17 | 30.97 | 31.08 | 1,210,150 | -0.08(-0.26%) |
Dec 05, 2006 | 31.26 | 31.41 | 30.65 | 31.16 | 2,082,321 | -0.01(-0.02%) |
Dec 04, 2006 | 31.89 | 32.15 | 31.05 | 31.16 | 4,022,078 | -0.34(-1.08%) |
Dec 01, 2006 | 31.69 | 32.18 | 31.12 | 31.51 | 2,540,807 | -0.39(-1.23%) |
Nov 30, 2006 | 31.88 | 32.14 | 31.57 | 31.90 | 1,613,362 | -0.16(-0.50%) |
Nov 29, 2006 | 32.29 | 32.74 | 31.68 | 32.06 | 2,271,163 | -0.03(-0.09%) |
Nov 28, 2006 | 31.71 | 32.20 | 31.25 | 32.09 | 2,836,062 | +0.07(+0.20%) |
Nov 27, 2006 | 30.60 | 32.21 | 30.55 | 32.02 | 4,275,389 | +1.13(+3.66%) |
Nov 24, 2006 | 30.60 | 31.13 | 30.60 | 30.89 | 374,535 | -0.06(-0.19%) |
Nov 22, 2006 | 30.93 | 31.06 | 30.44 | 30.95 | 1,143,440 | -0.09(-0.28%) |
Nov 21, 2006 | 30.80 | 31.03 | 30.75 | 31.03 | 2,052,189 | +0.05(+0.16%) |
Nov 20, 2006 | 30.53 | 31.26 | 30.53 | 30.98 | 2,435,390 | -0.61(-1.93%) |
Nov 17, 2006 | 31.90 | 32.23 | 31.17 | 31.59 | 2,040,357 | -0.33(-1.04%) |
Nov 16, 2006 | 31.33 | 31.94 | 31.32 | 31.93 | 2,250,335 | +0.83(+2.68%) |
Nov 15, 2006 | 30.67 | 31.27 | 30.62 | 31.09 | 1,256,132 | +0.33(+1.06%) |
Nov 14, 2006 | 30.72 | 30.87 | 30.16 | 30.77 | 2,301,682 | -0.15(-0.49%) |
Nov 13, 2006 | 29.98 | 30.92 | 29.98 | 30.92 | 2,598,476 | +0.76(+2.52%) |
Nov 10, 2006 | 29.77 | 30.36 | 29.72 | 30.16 | 1,022,561 | +0.44(+1.49%) |
Nov 09, 2006 | 30.19 | 30.35 | 29.62 | 29.72 | 1,424,028 | -0.59(-1.94%) |
Nov 08, 2006 | 30.05 | 30.57 | 29.99 | 30.30 | 1,323,212 | -0.29(-0.95%) |
Nov 07, 2006 | 30.22 | 31.13 | 30.10 | 30.59 | 1,561,847 | +0.14(+0.45%) |
Nov 06, 2006 | 30.22 | 31.04 | 30.22 | 30.45 | 1,798,449 | +0.59(+1.97%) |
Nov 03, 2006 | 30.15 | 30.37 | 29.77 | 29.87 | 1,447,994 | -0.04(-0.12%) |
Nov 02, 2006 | 29.89 | 30.35 | 29.43 | 29.90 | 3,510,355 | -0.16(-0.53%) |