Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.50 | 31.01 | 30.43 | 31.01 | 387,204 | +0.39(+1.29%) |
Jan 30, 2007 | 30.57 | 30.65 | 30.11 | 30.61 | 176,454 | +0.15(+0.50%) |
Jan 29, 2007 | 30.24 | 30.52 | 30.22 | 30.46 | 253,042 | +0.18(+0.59%) |
Jan 26, 2007 | 30.30 | 30.34 | 30.11 | 30.28 | 316,480 | +0.01(+0.02%) |
Jan 25, 2007 | 30.65 | 30.65 | 30.22 | 30.28 | 1,144,910 | -0.36(-1.18%) |
Jan 24, 2007 | 30.53 | 30.64 | 30.45 | 30.64 | 276,498 | +0.23(+0.74%) |
Jan 23, 2007 | 30.28 | 30.50 | 30.26 | 30.41 | 372,277 | +0.26(+0.86%) |
Jan 22, 2007 | 30.38 | 30.39 | 29.97 | 30.15 | 388,093 | -0.15(-0.50%) |
Jan 19, 2007 | 29.99 | 30.33 | 29.89 | 30.30 | 1,087,868 | +0.43(+1.45%) |
Jan 18, 2007 | 30.10 | 30.22 | 29.83 | 29.87 | 279,164 | -0.21(-0.69%) |
Jan 17, 2007 | 29.98 | 30.13 | 29.92 | 30.08 | 249,488 | -0.03(-0.09%) |
Jan 16, 2007 | 30.38 | 30.39 | 30.05 | 30.11 | 216,614 | -0.04(-0.13%) |
Jan 12, 2007 | 30.05 | 30.19 | 29.99 | 30.15 | 185,339 | +0.20(+0.66%) |
Jan 11, 2007 | 29.64 | 30.03 | 29.63 | 29.95 | 247,533 | +0.35(+1.20%) |
Jan 10, 2007 | 29.72 | 29.72 | 29.45 | 29.60 | 1,174,407 | -0.47(-1.55%) |
Jan 09, 2007 | 30.25 | 30.36 | 29.90 | 30.06 | 578,052 | -0.18(-0.60%) |
Jan 08, 2007 | 30.24 | 30.29 | 30.07 | 30.24 | 2,359,833 | +0.09(+0.28%) |
Jan 05, 2007 | 30.33 | 30.36 | 30.08 | 30.16 | 524,209 | -0.29(-0.94%) |
Jan 04, 2007 | 30.38 | 30.59 | 30.25 | 30.44 | 332,118 | +0.02(+0.06%) |
Jan 03, 2007 | 30.68 | 30.81 | 30.30 | 30.43 | 429,852 | +0.26(+0.88%) |
Dec 29, 2006 | 29.95 | 30.16 | 29.95 | 30.16 | 157,085 | +0.07(+0.22%) |
Dec 28, 2006 | 30.21 | 30.25 | 30.03 | 30.10 | 165,792 | -0.03(-0.09%) |
Dec 27, 2006 | 29.90 | 30.19 | 29.89 | 30.12 | 207,906 | +0.26(+0.87%) |
Dec 26, 2006 | 29.77 | 29.94 | 29.77 | 29.87 | 295,689 | +0.07(+0.23%) |
Dec 22, 2006 | 30.01 | 30.05 | 29.64 | 29.80 | 415,280 | -0.24(-0.81%) |
Dec 21, 2006 | 30.05 | 30.13 | 29.96 | 30.04 | 422,566 | -0.10(-0.33%) |
Dec 20, 2006 | 30.32 | 30.37 | 30.11 | 30.14 | 286,627 | -0.35(-1.14%) |
Dec 19, 2006 | 30.24 | 30.52 | 30.19 | 30.49 | 420,611 | +0.11(+0.35%) |
Dec 18, 2006 | 30.56 | 30.64 | 30.29 | 30.38 | 275,076 | -0.12(-0.39%) |
Dec 15, 2006 | 30.73 | 30.73 | 30.44 | 30.50 | 295,512 | -0.31(-1.00%) |
Dec 14, 2006 | 30.71 | 30.81 | 30.61 | 30.81 | 298,355 | -0.01(-0.04%) |
Dec 13, 2006 | 30.77 | 30.83 | 30.68 | 30.82 | 200,621 | +0.26(+0.87%) |
Dec 12, 2006 | 30.52 | 30.65 | 30.36 | 30.56 | 229,941 | -0.03(-0.11%) |
Dec 11, 2006 | 30.37 | 30.62 | 30.33 | 30.59 | 252,686 | +0.32(+1.04%) |
Dec 08, 2006 | 30.33 | 30.44 | 30.22 | 30.28 | 400,531 | -0.02(-0.06%) |
Dec 07, 2006 | 30.55 | 30.55 | 30.28 | 30.29 | 279,874 | +0.13(+0.45%) |
Dec 06, 2006 | 30.28 | 30.33 | 30.14 | 30.16 | 232,073 | -0.20(-0.67%) |
Dec 05, 2006 | 30.14 | 30.38 | 30.04 | 30.36 | 639,891 | +0.41(+1.35%) |
Dec 04, 2006 | 29.60 | 30.03 | 29.57 | 29.96 | 662,992 | +0.38(+1.29%) |
Dec 01, 2006 | 29.57 | 29.91 | 29.38 | 29.57 | 2,368,007 | -0.36(-1.20%) |
Nov 30, 2006 | 29.94 | 30.00 | 29.74 | 29.93 | 186,760 | +0.09(+0.30%) |
Nov 29, 2006 | 29.77 | 29.90 | 29.69 | 29.84 | 384,716 | +0.38(+1.30%) |
Nov 28, 2006 | 29.21 | 29.46 | 29.18 | 29.46 | 330,518 | +0.24(+0.81%) |
Nov 27, 2006 | 29.72 | 29.72 | 29.20 | 29.22 | 692,845 | -0.71(-2.37%) |
Nov 24, 2006 | 30.03 | 30.11 | 29.88 | 29.93 | 764,102 | -0.20(-0.67%) |
Nov 22, 2006 | 30.15 | 30.16 | 30.02 | 30.14 | 245,934 | +0.34(+1.13%) |
Nov 21, 2006 | 29.73 | 29.81 | 29.66 | 29.80 | 260,327 | +0.11(+0.38%) |
Nov 20, 2006 | 29.57 | 29.76 | 29.49 | 29.69 | 254,108 | +0.01(+0.02%) |
Nov 17, 2006 | 29.42 | 29.69 | 29.32 | 29.68 | 202,576 | +0.07(+0.25%) |
Nov 16, 2006 | 29.63 | 29.66 | 29.54 | 29.61 | 193,158 | -0.03(-0.09%) |
Nov 15, 2006 | 29.47 | 29.64 | 29.42 | 29.63 | 308,128 | +0.04(+0.13%) |
Nov 14, 2006 | 29.56 | 29.62 | 29.30 | 29.60 | 351,131 | +0.29(+0.98%) |
Nov 13, 2006 | 29.33 | 29.41 | 29.29 | 29.31 | 387,204 | +0.01(+0.02%) |
Nov 10, 2006 | 29.33 | 29.38 | 29.23 | 29.30 | 281,296 | -0.02(-0.06%) |
Nov 09, 2006 | 29.30 | 29.45 | 29.25 | 29.32 | 309,372 | +0.07(+0.23%) |
Nov 08, 2006 | 29.08 | 29.30 | 29.03 | 29.25 | 360,549 | +0.17(+0.58%) |
Nov 07, 2006 | 29.09 | 29.25 | 29.02 | 29.08 | 666,901 | +0.16(+0.56%) |
Nov 06, 2006 | 28.68 | 28.93 | 28.65 | 28.92 | 395,556 | +0.47(+1.64%) |
Nov 03, 2006 | 28.53 | 28.59 | 28.37 | 28.45 | 637,581 | -0.01(-0.04%) |
Nov 02, 2006 | 28.35 | 28.52 | 28.31 | 28.46 | 192,447 | +0.13(+0.46%) |