Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.21 | 31.56 | 31.02 | 31.25 | 280,546 | +0.05(+0.15%) |
Jan 30, 2007 | 30.78 | 31.21 | 30.73 | 31.21 | 209,342 | +0.49(+1.58%) |
Jan 29, 2007 | 30.45 | 30.82 | 30.39 | 30.72 | 241,114 | +0.17(+0.55%) |
Jan 26, 2007 | 30.51 | 30.62 | 30.08 | 30.55 | 176,063 | +0.04(+0.13%) |
Jan 25, 2007 | 30.90 | 31.01 | 30.33 | 30.51 | 278,663 | -0.43(-1.39%) |
Jan 24, 2007 | 30.91 | 31.04 | 30.71 | 30.94 | 245,509 | +0.03(+0.10%) |
Jan 23, 2007 | 30.05 | 31.03 | 29.93 | 30.91 | 369,206 | +0.74(+2.45%) |
Jan 22, 2007 | 30.16 | 30.33 | 29.86 | 30.17 | 203,189 | -0.02(-0.08%) |
Jan 19, 2007 | 30.15 | 30.24 | 29.81 | 30.20 | 236,468 | +0.05(+0.16%) |
Jan 18, 2007 | 30.32 | 30.40 | 30.02 | 30.15 | 155,468 | -0.25(-0.84%) |
Jan 17, 2007 | 30.59 | 30.65 | 30.33 | 30.40 | 203,314 | -0.31(-1.01%) |
Jan 16, 2007 | 31.08 | 31.33 | 30.60 | 30.71 | 166,645 | -0.29(-0.95%) |
Jan 12, 2007 | 30.68 | 31.07 | 30.60 | 31.01 | 226,547 | +0.26(+0.85%) |
Jan 11, 2007 | 29.96 | 31.04 | 29.96 | 30.75 | 421,448 | +0.78(+2.60%) |
Jan 10, 2007 | 30.09 | 30.42 | 29.90 | 29.96 | 206,203 | -0.25(-0.84%) |
Jan 09, 2007 | 30.05 | 30.30 | 29.51 | 30.22 | 371,467 | +0.17(+0.56%) |
Jan 08, 2007 | 29.86 | 30.12 | 29.63 | 30.05 | 255,179 | +0.01(+0.03%) |
Jan 05, 2007 | 30.86 | 30.86 | 29.96 | 30.04 | 322,114 | -0.99(-3.18%) |
Jan 04, 2007 | 30.75 | 31.14 | 30.64 | 31.03 | 286,449 | +0.25(+0.83%) |
Jan 03, 2007 | 30.55 | 31.14 | 30.43 | 30.78 | 307,421 | +0.22(+0.73%) |
Dec 29, 2006 | 30.82 | 30.89 | 30.51 | 30.55 | 160,366 | -0.33(-1.08%) |
Dec 28, 2006 | 30.97 | 31.13 | 30.86 | 30.89 | 162,375 | -0.10(-0.31%) |
Dec 27, 2006 | 30.93 | 31.35 | 30.75 | 30.98 | 213,863 | +0.01(+0.03%) |
Dec 26, 2006 | 30.27 | 31.04 | 30.27 | 30.98 | 262,212 | +0.64(+2.10%) |
Dec 22, 2006 | 30.24 | 30.44 | 30.04 | 30.34 | 196,156 | +0.03(+0.11%) |
Dec 21, 2006 | 30.31 | 30.64 | 30.20 | 30.31 | 189,626 | -0.02(-0.05%) |
Dec 20, 2006 | 30.15 | 30.67 | 30.15 | 30.32 | 286,825 | +0.21(+0.69%) |
Dec 19, 2006 | 30.14 | 30.46 | 30.05 | 30.12 | 328,016 | -0.16(-0.53%) |
Dec 18, 2006 | 30.51 | 30.72 | 30.17 | 30.28 | 244,630 | -0.22(-0.73%) |
Dec 15, 2006 | 30.47 | 30.74 | 30.47 | 30.50 | 492,024 | -0.10(-0.31%) |
Dec 14, 2006 | 30.64 | 31.03 | 30.50 | 30.59 | 238,226 | +0.03(+0.10%) |
Dec 13, 2006 | 30.71 | 30.74 | 30.47 | 30.56 | 188,873 | -0.08(-0.26%) |
Dec 12, 2006 | 30.51 | 30.65 | 30.26 | 30.64 | 219,263 | +0.15(+0.50%) |
Dec 11, 2006 | 30.43 | 30.63 | 30.27 | 30.49 | 170,663 | +0.16(+0.53%) |
Dec 08, 2006 | 30.46 | 30.68 | 30.12 | 30.33 | 188,747 | -0.25(-0.83%) |
Dec 07, 2006 | 30.63 | 30.76 | 30.43 | 30.59 | 207,961 | +0.08(+0.26%) |
Dec 06, 2006 | 30.55 | 30.66 | 30.44 | 30.51 | 194,021 | -0.13(-0.42%) |
Dec 05, 2006 | 30.58 | 31.02 | 30.49 | 30.63 | 312,193 | +0.18(+0.60%) |
Dec 04, 2006 | 29.73 | 30.56 | 29.73 | 30.45 | 326,760 | +0.74(+2.49%) |
Dec 01, 2006 | 29.69 | 29.92 | 29.28 | 29.71 | 438,778 | -0.18(-0.61%) |
Nov 30, 2006 | 30.00 | 30.16 | 29.80 | 29.89 | 241,993 | -0.17(-0.56%) |
Nov 29, 2006 | 29.61 | 30.13 | 29.54 | 30.06 | 228,305 | +0.57(+1.92%) |
Nov 28, 2006 | 28.93 | 29.55 | 28.92 | 29.50 | 229,435 | +0.54(+1.87%) |
Nov 27, 2006 | 29.28 | 29.45 | 28.92 | 28.95 | 395,201 | -0.45(-1.52%) |
Nov 24, 2006 | 29.18 | 29.49 | 29.18 | 29.40 | 90,041 | +0.09(+0.30%) |
Nov 22, 2006 | 29.50 | 29.56 | 29.18 | 29.31 | 177,319 | -0.18(-0.62%) |
Nov 21, 2006 | 29.69 | 29.69 | 29.14 | 29.50 | 392,690 | -0.41(-1.36%) |
Nov 20, 2006 | 29.69 | 30.05 | 29.57 | 29.90 | 254,551 | +0.10(+0.32%) |
Nov 17, 2006 | 29.80 | 29.85 | 29.58 | 29.81 | 248,398 | +0.01(+0.03%) |
Nov 16, 2006 | 29.81 | 30.01 | 29.66 | 29.80 | 281,425 | -0.03(-0.11%) |
Nov 15, 2006 | 29.60 | 29.96 | 29.51 | 29.83 | 264,849 | +0.19(+0.64%) |
Nov 14, 2006 | 29.30 | 29.64 | 29.25 | 29.64 | 210,724 | +0.37(+1.28%) |
Nov 13, 2006 | 29.34 | 29.47 | 29.20 | 29.26 | 265,477 | -0.24(-0.81%) |
Nov 10, 2006 | 29.48 | 29.64 | 29.31 | 29.50 | 176,063 | -0.03(-0.11%) |
Nov 09, 2006 | 29.58 | 29.58 | 29.29 | 29.53 | 350,369 | -0.02(-0.05%) |
Nov 08, 2006 | 28.88 | 29.58 | 28.88 | 29.55 | 373,727 | +0.51(+1.76%) |
Nov 07, 2006 | 28.91 | 29.70 | 28.83 | 29.04 | 294,235 | +0.31(+1.08%) |
Nov 06, 2006 | 28.26 | 28.82 | 28.26 | 28.73 | 179,580 | +0.38(+1.35%) |
Nov 03, 2006 | 27.93 | 28.50 | 27.93 | 28.35 | 187,240 | +0.41(+1.48%) |
Nov 02, 2006 | 28.09 | 28.25 | 27.91 | 27.93 | 278,788 | -0.29(-1.04%) |