Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.73 | 32.04 | 31.52 | 31.70 | 121,999 | -0.14(-0.45%) |
Jan 30, 2007 | 32.07 | 32.07 | 31.54 | 31.84 | 72,337 | -0.19(-0.60%) |
Jan 29, 2007 | 31.84 | 32.05 | 31.43 | 32.03 | 161,644 | +0.17(+0.54%) |
Jan 26, 2007 | 31.45 | 32.00 | 31.07 | 31.86 | 125,228 | +0.41(+1.32%) |
Jan 25, 2007 | 31.81 | 31.85 | 31.08 | 31.45 | 144,403 | -0.41(-1.28%) |
Jan 24, 2007 | 32.05 | 32.05 | 31.34 | 31.85 | 172,947 | -0.15(-0.46%) |
Jan 23, 2007 | 31.56 | 32.09 | 31.43 | 32.00 | 277,062 | +0.27(+0.86%) |
Jan 22, 2007 | 31.80 | 32.03 | 31.18 | 31.73 | 141,143 | -0.03(-0.10%) |
Jan 19, 2007 | 32.09 | 32.09 | 31.52 | 31.76 | 134,112 | -0.34(-1.07%) |
Jan 18, 2007 | 32.27 | 32.58 | 31.89 | 32.10 | 134,363 | -0.23(-0.73%) |
Jan 17, 2007 | 32.35 | 32.83 | 32.28 | 32.34 | 107,826 | -0.41(-1.24%) |
Jan 16, 2007 | 32.83 | 33.10 | 32.60 | 32.74 | 186,580 | -0.06(-0.19%) |
Jan 12, 2007 | 31.67 | 32.81 | 31.67 | 32.81 | 152,785 | +1.18(+3.73%) |
Jan 11, 2007 | 31.56 | 31.81 | 31.31 | 31.63 | 107,919 | +0.13(+0.42%) |
Jan 10, 2007 | 31.23 | 31.57 | 31.16 | 31.49 | 84,845 | -0.04(-0.12%) |
Jan 09, 2007 | 31.08 | 31.56 | 31.02 | 31.53 | 121,178 | +0.41(+1.33%) |
Jan 08, 2007 | 31.10 | 31.36 | 30.68 | 31.12 | 90,142 | -0.02(-0.08%) |
Jan 05, 2007 | 31.17 | 31.66 | 30.55 | 31.14 | 181,343 | -0.23(-0.75%) |
Jan 04, 2007 | 31.16 | 31.58 | 30.68 | 31.38 | 122,520 | +0.20(+0.65%) |
Jan 03, 2007 | 31.10 | 31.35 | 30.72 | 31.17 | 158,550 | +0.41(+1.35%) |
Dec 29, 2006 | 31.16 | 31.31 | 30.66 | 30.76 | 138,041 | -0.35(-1.13%) |
Dec 28, 2006 | 31.79 | 31.97 | 31.10 | 31.11 | 89,089 | -0.76(-2.38%) |
Dec 27, 2006 | 31.27 | 31.96 | 31.08 | 31.87 | 126,861 | +0.62(+1.98%) |
Dec 26, 2006 | 30.45 | 31.25 | 30.39 | 31.25 | 121,158 | +0.70(+2.30%) |
Dec 22, 2006 | 30.71 | 30.89 | 30.44 | 30.55 | 117,822 | -0.11(-0.36%) |
Dec 21, 2006 | 31.04 | 31.37 | 30.66 | 30.66 | 199,548 | -0.30(-0.96%) |
Dec 20, 2006 | 29.92 | 31.06 | 29.90 | 30.95 | 256,946 | +1.13(+3.80%) |
Dec 19, 2006 | 29.31 | 29.88 | 29.00 | 29.82 | 152,676 | +0.22(+0.74%) |
Dec 18, 2006 | 30.58 | 30.70 | 29.39 | 29.60 | 148,572 | -0.81(-2.65%) |
Dec 15, 2006 | 30.27 | 30.48 | 29.70 | 30.41 | 266,398 | +0.35(+1.17%) |
Dec 14, 2006 | 30.19 | 30.50 | 30.04 | 30.05 | 77,093 | -0.11(-0.36%) |
Dec 13, 2006 | 30.27 | 30.48 | 29.95 | 30.16 | 74,796 | -0.02(-0.05%) |
Dec 12, 2006 | 30.52 | 30.56 | 29.91 | 30.18 | 135,665 | -0.28(-0.92%) |
Dec 11, 2006 | 30.49 | 30.84 | 30.41 | 30.46 | 100,412 | -0.04(-0.13%) |
Dec 08, 2006 | 30.32 | 30.70 | 29.91 | 30.50 | 249,044 | +0.09(+0.28%) |
Dec 07, 2006 | 30.64 | 30.83 | 30.33 | 30.41 | 117,830 | -0.24(-0.79%) |
Dec 06, 2006 | 31.13 | 31.20 | 30.52 | 30.66 | 206,780 | -0.64(-2.05%) |
Dec 05, 2006 | 31.67 | 31.67 | 31.03 | 31.30 | 117,871 | -0.17(-0.55%) |
Dec 04, 2006 | 30.84 | 31.54 | 30.52 | 31.47 | 116,035 | +0.72(+2.34%) |
Dec 01, 2006 | 31.29 | 31.36 | 30.32 | 30.75 | 167,055 | -0.55(-1.77%) |
Nov 30, 2006 | 30.99 | 31.47 | 30.83 | 31.31 | 107,079 | +0.30(+0.98%) |
Nov 29, 2006 | 30.89 | 31.06 | 30.57 | 31.00 | 271,722 | +0.32(+1.04%) |
Nov 28, 2006 | 30.42 | 30.76 | 30.41 | 30.68 | 118,879 | +0.14(+0.46%) |
Nov 27, 2006 | 31.62 | 31.66 | 30.41 | 30.54 | 158,962 | -1.21(-3.82%) |
Nov 24, 2006 | 31.36 | 31.89 | 31.34 | 31.75 | 56,807 | +0.13(+0.42%) |
Nov 22, 2006 | 32.54 | 32.54 | 31.55 | 31.62 | 127,037 | -0.87(-2.67%) |
Nov 21, 2006 | 32.63 | 32.63 | 32.17 | 32.49 | 106,906 | -0.14(-0.43%) |
Nov 20, 2006 | 32.38 | 32.63 | 31.65 | 32.63 | 141,736 | +0.27(+0.85%) |
Nov 17, 2006 | 32.27 | 32.38 | 31.91 | 32.35 | 140,112 | +0.41(+1.30%) |
Nov 16, 2006 | 31.77 | 32.09 | 31.45 | 31.94 | 289,069 | +0.41(+1.29%) |
Nov 15, 2006 | 31.27 | 32.28 | 31.12 | 31.53 | 249,756 | +0.25(+0.80%) |
Nov 14, 2006 | 30.93 | 31.31 | 30.50 | 31.28 | 154,602 | +0.35(+1.14%) |
Nov 13, 2006 | 30.67 | 31.04 | 30.36 | 30.93 | 87,840 | +0.29(+0.94%) |
Nov 10, 2006 | 30.39 | 30.67 | 30.09 | 30.64 | 74,821 | +0.19(+0.62%) |
Nov 09, 2006 | 31.23 | 31.26 | 30.34 | 30.45 | 67,917 | -0.72(-2.31%) |
Nov 08, 2006 | 30.38 | 31.22 | 30.18 | 31.17 | 104,721 | +0.52(+1.68%) |
Nov 07, 2006 | 30.49 | 31.27 | 30.49 | 30.66 | 88,566 | +0.11(+0.36%) |
Nov 06, 2006 | 30.15 | 30.80 | 30.09 | 30.55 | 103,561 | +0.60(+2.01%) |
Nov 03, 2006 | 29.51 | 30.04 | 29.37 | 29.95 | 221,448 | +0.48(+1.65%) |
Nov 02, 2006 | 29.03 | 29.72 | 28.93 | 29.46 | 60,185 | +0.23(+0.80%) |