Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 32.62 | 33.33 | 32.62 | 32.98 | 2,483 | +0.14(+0.44%) |
Jan 30, 2007 | 32.63 | 33.11 | 32.62 | 32.83 | 1,986 | -0.29(-0.88%) |
Jan 29, 2007 | 32.86 | 33.34 | 32.86 | 33.12 | 18,495 | +0.35(+1.06%) |
Jan 26, 2007 | 32.97 | 33.14 | 32.77 | 32.77 | 1,038 | -0.38(-1.14%) |
Jan 25, 2007 | 32.17 | 33.15 | 32.17 | 33.15 | 1,139 | +0.14(+0.41%) |
Jan 24, 2007 | 32.38 | 33.11 | 32.38 | 33.02 | 1,448 | +0.66(+2.03%) |
Jan 23, 2007 | 31.85 | 32.36 | 31.85 | 32.36 | 3,733 | +0.56(+1.75%) |
Jan 22, 2007 | 31.70 | 31.96 | 31.70 | 31.80 | 1,344 | -0.09(-0.29%) |
Jan 19, 2007 | 31.89 | 32.24 | 31.67 | 31.89 | 22,881 | -0.24(-0.75%) |
Jan 18, 2007 | 32.14 | 32.14 | 32.14 | 32.14 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 32.09 | 32.14 | 32.09 | 32.14 | 739 | +0.06(+0.20%) |
Jan 16, 2007 | 32.04 | 32.07 | 32.04 | 32.07 | 383 | -0.30(-0.94%) |
Jan 12, 2007 | 32.38 | 32.38 | 32.38 | 32.38 | 116 | +0.00(+0.00%) |
Jan 11, 2007 | 32.38 | 32.38 | 32.38 | 32.38 | 117 | +0.00(+0.00%) |
Jan 10, 2007 | 32.37 | 32.38 | 32.37 | 32.38 | 1,399 | +0.00(+0.00%) |
Jan 09, 2007 | 32.37 | 32.71 | 32.37 | 32.38 | 324 | -0.52(-1.59%) |
Jan 08, 2007 | 33.54 | 33.54 | 32.39 | 32.90 | 1,940 | -0.22(-0.67%) |
Jan 05, 2007 | 33.10 | 33.12 | 33.10 | 33.12 | 2,286 | -0.61(-1.81%) |
Jan 04, 2007 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 33.00 | 33.73 | 33.00 | 33.73 | 2,388 | +0.38(+1.13%) |
Dec 29, 2006 | 33.09 | 33.35 | 33.09 | 33.35 | 761 | +0.15(+0.47%) |
Dec 28, 2006 | 33.20 | 33.20 | 33.20 | 33.20 | 118 | +0.16(+0.50%) |
Dec 27, 2006 | 33.09 | 33.10 | 32.86 | 33.03 | 1,853 | -0.08(-0.23%) |
Dec 26, 2006 | 32.86 | 33.11 | 32.85 | 33.11 | 2,172 | +0.55(+1.69%) |
Dec 22, 2006 | 32.56 | 32.56 | 32.56 | 32.56 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 32.57 | 32.57 | 32.34 | 32.56 | 795 | -0.01(-0.03%) |
Dec 20, 2006 | 32.57 | 32.57 | 32.57 | 32.57 | 103 | -0.29(-0.88%) |
Dec 19, 2006 | 32.34 | 32.86 | 32.34 | 32.86 | 517 | +0.04(+0.12%) |
Dec 18, 2006 | 33.30 | 33.30 | 32.82 | 32.82 | 1,735 | -0.46(-1.39%) |
Dec 15, 2006 | 33.25 | 33.29 | 33.25 | 33.29 | 620 | -0.54(-1.60%) |
Dec 14, 2006 | 32.76 | 33.83 | 32.76 | 33.83 | 2,259 | +0.50(+1.51%) |
Dec 13, 2006 | 32.59 | 33.34 | 32.59 | 33.32 | 3,075 | +1.24(+3.86%) |
Dec 12, 2006 | 32.09 | 32.09 | 32.09 | 32.09 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 32.09 | 32.24 | 32.09 | 32.09 | 1,141 | -0.01(-0.03%) |
Dec 08, 2006 | 33.73 | 33.73 | 32.10 | 32.10 | 1,076 | -1.67(-4.95%) |
Dec 07, 2006 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 33.68 | 33.77 | 33.51 | 33.77 | 517 | +0.28(+0.84%) |
Dec 05, 2006 | 33.49 | 33.49 | 33.49 | 33.49 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 32.23 | 33.73 | 32.23 | 33.49 | 2,304 | +1.08(+3.34%) |
Dec 01, 2006 | 32.43 | 33.15 | 32.41 | 32.41 | 558 | -0.36(-1.09%) |
Nov 30, 2006 | 32.76 | 32.77 | 32.76 | 32.76 | 310 | +0.66(+2.05%) |
Nov 29, 2006 | 32.11 | 32.11 | 32.11 | 32.11 | 103 | -0.03(-0.09%) |
Nov 28, 2006 | 32.14 | 32.14 | 32.14 | 32.14 | 517 | +0.00(+0.00%) |
Nov 27, 2006 | 32.18 | 32.18 | 31.96 | 32.14 | 521 | -0.24(-0.75%) |
Nov 24, 2006 | 32.18 | 32.39 | 32.18 | 32.38 | 1,027 | +0.07(+0.21%) |
Nov 22, 2006 | 32.27 | 32.43 | 32.15 | 32.31 | 3,621 | +0.22(+0.69%) |
Nov 21, 2006 | 31.93 | 32.22 | 31.93 | 32.09 | 2,886 | -0.32(-0.98%) |
Nov 20, 2006 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 32.91 | 32.91 | 32.41 | 32.41 | 632 | -0.48(-1.47%) |
Nov 16, 2006 | 32.51 | 32.89 | 32.51 | 32.89 | 206 | -0.07(-0.21%) |
Nov 15, 2006 | 32.75 | 32.96 | 32.75 | 32.96 | 972 | +0.15(+0.47%) |
Nov 14, 2006 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 32.59 | 32.80 | 32.42 | 32.80 | 727 | +0.05(+0.15%) |
Nov 10, 2006 | 32.37 | 32.86 | 32.33 | 32.75 | 5,935 | +0.43(+1.32%) |
Nov 09, 2006 | 32.33 | 32.33 | 32.33 | 32.33 | 103 | +0.00(+0.00%) |
Nov 08, 2006 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 32.70 | 32.70 | 32.33 | 32.33 | 3,259 | -0.22(-0.68%) |
Nov 06, 2006 | 32.04 | 32.62 | 32.04 | 32.55 | 6,305 | +0.42(+1.29%) |
Nov 03, 2006 | 32.37 | 32.42 | 32.14 | 32.14 | 3,566 | -0.10(-0.30%) |
Nov 02, 2006 | 31.65 | 32.23 | 31.65 | 32.23 | 156,154 | +0.10(+0.30%) |