Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.84 | 31.25 | 30.46 | 30.88 | 1,262,189 | -0.07(-0.22%) |
Jan 30, 2007 | 30.47 | 31.18 | 30.33 | 30.95 | 1,406,478 | +0.64(+2.10%) |
Jan 29, 2007 | 30.78 | 30.92 | 30.23 | 30.31 | 1,517,459 | -0.45(-1.47%) |
Jan 26, 2007 | 30.74 | 31.07 | 30.43 | 30.76 | 1,132,194 | +0.04(+0.14%) |
Jan 25, 2007 | 30.57 | 31.18 | 30.13 | 30.72 | 2,052,136 | +0.59(+1.97%) |
Jan 24, 2007 | 29.69 | 30.14 | 29.57 | 30.12 | 1,046,160 | +0.39(+1.32%) |
Jan 23, 2007 | 28.68 | 29.81 | 28.63 | 29.73 | 1,142,308 | +1.16(+4.05%) |
Jan 22, 2007 | 28.85 | 28.92 | 28.43 | 28.57 | 620,576 | -0.22(-0.77%) |
Jan 19, 2007 | 28.00 | 28.87 | 27.95 | 28.80 | 896,073 | +0.73(+2.59%) |
Jan 18, 2007 | 28.59 | 28.94 | 28.02 | 28.07 | 687,326 | -0.44(-1.56%) |
Jan 17, 2007 | 28.44 | 28.72 | 28.34 | 28.51 | 1,120,597 | +0.04(+0.13%) |
Jan 16, 2007 | 29.03 | 29.17 | 28.39 | 28.48 | 1,096,729 | -0.62(-2.12%) |
Jan 12, 2007 | 28.77 | 29.22 | 28.75 | 29.09 | 852,247 | +0.24(+0.85%) |
Jan 11, 2007 | 29.03 | 29.30 | 28.78 | 28.85 | 1,214,722 | -0.19(-0.64%) |
Jan 10, 2007 | 28.48 | 29.11 | 28.34 | 29.03 | 1,017,033 | +0.34(+1.19%) |
Jan 09, 2007 | 28.74 | 28.80 | 28.25 | 28.69 | 1,063,556 | -0.04(-0.15%) |
Jan 08, 2007 | 28.45 | 28.82 | 28.23 | 28.74 | 790,891 | +0.29(+1.02%) |
Jan 05, 2007 | 28.76 | 29.02 | 28.25 | 28.45 | 766,348 | -0.63(-2.17%) |
Jan 04, 2007 | 29.06 | 29.28 | 28.55 | 29.08 | 1,089,717 | +0.01(+0.05%) |
Jan 03, 2007 | 29.50 | 29.51 | 28.69 | 29.06 | 2,025,166 | -0.14(-0.48%) |
Dec 29, 2006 | 29.22 | 29.60 | 28.92 | 29.20 | 507,303 | -0.15(-0.51%) |
Dec 28, 2006 | 29.74 | 30.37 | 29.29 | 29.35 | 779,968 | -0.33(-1.10%) |
Dec 27, 2006 | 29.40 | 29.72 | 29.22 | 29.68 | 862,496 | +0.53(+1.83%) |
Dec 26, 2006 | 28.79 | 29.31 | 28.69 | 29.14 | 807,477 | +0.40(+1.39%) |
Dec 22, 2006 | 28.94 | 28.94 | 28.24 | 28.74 | 803,297 | -0.01(-0.03%) |
Dec 21, 2006 | 28.85 | 29.07 | 28.60 | 28.75 | 2,168,781 | -0.17(-0.59%) |
Dec 20, 2006 | 28.98 | 29.05 | 28.68 | 28.92 | 1,366,562 | -0.02(-0.08%) |
Dec 19, 2006 | 28.55 | 29.01 | 28.19 | 28.94 | 728,725 | +0.27(+0.93%) |
Dec 18, 2006 | 29.33 | 29.37 | 28.44 | 28.68 | 1,035,507 | -0.62(-2.13%) |
Dec 15, 2006 | 29.78 | 29.89 | 29.14 | 29.30 | 1,363,191 | -0.38(-1.27%) |
Dec 14, 2006 | 29.11 | 29.81 | 29.04 | 29.68 | 1,835,838 | +0.69(+2.38%) |
Dec 13, 2006 | 29.17 | 29.17 | 28.59 | 28.99 | 1,881,417 | +0.27(+0.93%) |
Dec 12, 2006 | 29.15 | 30.22 | 28.48 | 28.72 | 4,456,904 | -1.50(-4.96%) |
Dec 11, 2006 | 30.09 | 30.27 | 29.67 | 30.22 | 2,113,763 | +0.24(+0.82%) |
Dec 08, 2006 | 29.45 | 30.03 | 29.05 | 29.97 | 1,881,147 | +0.48(+1.63%) |
Dec 07, 2006 | 29.48 | 29.81 | 29.29 | 29.49 | 1,494,265 | +0.19(+0.66%) |
Dec 06, 2006 | 28.88 | 29.64 | 28.51 | 29.30 | 1,650,960 | +0.37(+1.28%) |
Dec 05, 2006 | 29.17 | 29.19 | 28.62 | 28.93 | 1,780,685 | -0.24(-0.84%) |
Dec 04, 2006 | 27.81 | 29.26 | 27.81 | 29.17 | 1,716,631 | +1.10(+3.94%) |
Dec 01, 2006 | 27.73 | 28.85 | 27.55 | 28.07 | 1,961,113 | -0.47(-1.66%) |
Nov 30, 2006 | 27.73 | 28.63 | 27.65 | 28.54 | 2,173,231 | +0.81(+2.91%) |
Nov 29, 2006 | 27.02 | 27.80 | 27.02 | 27.73 | 1,495,209 | +0.86(+3.20%) |
Nov 28, 2006 | 26.84 | 27.03 | 26.70 | 26.87 | 1,288,620 | -0.16(-0.58%) |
Nov 27, 2006 | 27.81 | 27.92 | 26.96 | 27.03 | 1,764,638 | -0.88(-3.16%) |
Nov 24, 2006 | 28.18 | 28.21 | 27.82 | 27.91 | 678,157 | -0.14(-0.50%) |
Nov 22, 2006 | 28.66 | 28.94 | 27.86 | 28.05 | 2,245,241 | -0.21(-0.73%) |
Nov 21, 2006 | 27.96 | 28.36 | 27.56 | 28.26 | 4,045,344 | +1.90(+7.20%) |
Nov 20, 2006 | 25.26 | 26.47 | 25.26 | 26.36 | 2,838,173 | +1.42(+5.71%) |
Nov 17, 2006 | 24.33 | 25.12 | 24.33 | 24.94 | 1,098,347 | +0.62(+2.53%) |
Nov 16, 2006 | 25.35 | 25.58 | 24.27 | 24.32 | 1,502,356 | -0.87(-3.44%) |
Nov 15, 2006 | 25.66 | 25.66 | 25.11 | 25.19 | 784,823 | -0.33(-1.31%) |
Nov 14, 2006 | 25.34 | 25.62 | 25.14 | 25.52 | 1,208,115 | +0.26(+1.03%) |
Nov 13, 2006 | 24.69 | 25.27 | 24.55 | 25.27 | 859,664 | +0.47(+1.88%) |
Nov 10, 2006 | 25.14 | 25.35 | 24.55 | 24.80 | 691,911 | -0.42(-1.65%) |
Nov 09, 2006 | 25.38 | 25.78 | 25.07 | 25.21 | 744,637 | -0.01(-0.06%) |
Nov 08, 2006 | 25.23 | 25.46 | 25.08 | 25.23 | 493,683 | -0.15(-0.58%) |
Nov 07, 2006 | 25.52 | 25.70 | 25.21 | 25.38 | 655,367 | -0.07(-0.29%) |
Nov 06, 2006 | 24.98 | 25.62 | 24.98 | 25.45 | 674,381 | +0.64(+2.57%) |
Nov 03, 2006 | 24.84 | 25.06 | 24.66 | 24.81 | 533,598 | +0.13(+0.51%) |
Nov 02, 2006 | 24.86 | 24.95 | 24.55 | 24.69 | 664,941 | -0.36(-1.42%) |