Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.96 | 30.11 | 29.82 | 30.01 | 3,192,518 | -0.35(-1.14%) |
Jan 30, 2007 | 29.99 | 30.44 | 29.97 | 30.36 | 2,911,992 | +0.37(+1.22%) |
Jan 29, 2007 | 30.03 | 30.06 | 29.89 | 29.99 | 1,403,678 | +0.21(+0.72%) |
Jan 26, 2007 | 29.71 | 29.89 | 29.61 | 29.78 | 1,388,409 | +0.29(+0.97%) |
Jan 25, 2007 | 29.69 | 29.74 | 29.33 | 29.49 | 1,568,940 | -0.19(-0.63%) |
Jan 24, 2007 | 29.63 | 29.85 | 29.39 | 29.68 | 1,477,926 | +0.19(+0.63%) |
Jan 23, 2007 | 29.73 | 29.85 | 29.37 | 29.49 | 1,532,115 | -0.23(-0.79%) |
Jan 22, 2007 | 29.71 | 29.77 | 29.52 | 29.73 | 1,398,738 | +0.09(+0.29%) |
Jan 19, 2007 | 29.85 | 29.88 | 29.53 | 29.64 | 1,721,627 | -0.05(-0.18%) |
Jan 18, 2007 | 29.83 | 30.02 | 29.57 | 29.69 | 1,482,417 | +0.10(+0.34%) |
Jan 17, 2007 | 29.85 | 30.05 | 29.50 | 29.59 | 1,848,418 | -0.12(-0.40%) |
Jan 16, 2007 | 29.89 | 30.05 | 29.64 | 29.71 | 1,348,141 | -0.18(-0.60%) |
Jan 12, 2007 | 29.93 | 30.07 | 29.63 | 29.89 | 1,368,350 | -0.05(-0.18%) |
Jan 11, 2007 | 29.77 | 29.96 | 29.67 | 29.95 | 2,374,292 | +0.29(+0.97%) |
Jan 10, 2007 | 29.90 | 29.98 | 29.59 | 29.66 | 2,061,432 | -0.39(-1.29%) |
Jan 09, 2007 | 29.54 | 30.06 | 29.46 | 30.05 | 3,923,173 | +0.79(+2.72%) |
Jan 08, 2007 | 29.23 | 29.38 | 29.03 | 29.25 | 2,321,151 | +0.28(+0.97%) |
Jan 05, 2007 | 29.23 | 29.23 | 28.56 | 28.97 | 1,668,636 | -0.29(-0.98%) |
Jan 04, 2007 | 29.05 | 29.30 | 28.84 | 29.26 | 2,176,397 | +0.21(+0.74%) |
Jan 03, 2007 | 27.99 | 29.05 | 27.92 | 29.05 | 3,413,017 | +1.40(+5.08%) |
Dec 29, 2006 | 27.81 | 27.95 | 27.64 | 27.64 | 712,242 | -0.28(-1.00%) |
Dec 28, 2006 | 27.81 | 28.03 | 27.78 | 27.92 | 1,180,784 | -0.05(-0.19%) |
Dec 27, 2006 | 27.89 | 27.99 | 27.72 | 27.98 | 1,385,415 | +0.42(+1.53%) |
Dec 26, 2006 | 27.51 | 27.59 | 27.32 | 27.56 | 623,624 | +0.06(+0.22%) |
Dec 22, 2006 | 27.50 | 27.72 | 27.38 | 27.50 | 1,962,036 | +0.06(+0.22%) |
Dec 21, 2006 | 26.62 | 27.57 | 26.31 | 27.44 | 4,261,032 | +0.71(+2.68%) |
Dec 20, 2006 | 26.69 | 27.02 | 26.65 | 26.72 | 1,117,314 | +0.03(+0.13%) |
Dec 19, 2006 | 27.09 | 27.14 | 26.61 | 26.69 | 1,425,533 | -0.39(-1.46%) |
Dec 18, 2006 | 26.91 | 27.24 | 26.87 | 27.08 | 1,506,817 | +0.23(+0.85%) |
Dec 15, 2006 | 27.02 | 27.28 | 26.77 | 26.85 | 1,844,526 | +0.02(+0.07%) |
Dec 14, 2006 | 26.92 | 27.12 | 26.71 | 26.83 | 1,709,352 | -0.11(-0.40%) |
Dec 13, 2006 | 26.98 | 27.08 | 26.77 | 26.94 | 908,491 | +0.00(+0.00%) |
Dec 12, 2006 | 27.04 | 27.41 | 26.89 | 26.94 | 1,341,705 | -0.09(-0.35%) |
Dec 11, 2006 | 27.41 | 27.44 | 26.89 | 27.04 | 2,313,966 | -0.37(-1.36%) |
Dec 08, 2006 | 27.60 | 27.68 | 27.41 | 27.41 | 868,972 | -0.14(-0.51%) |
Dec 07, 2006 | 27.72 | 27.78 | 27.36 | 27.55 | 1,374,937 | -0.14(-0.51%) |
Dec 06, 2006 | 27.88 | 27.96 | 27.64 | 27.69 | 1,223,896 | -0.08(-0.29%) |
Dec 05, 2006 | 27.74 | 27.87 | 27.59 | 27.77 | 878,702 | +0.09(+0.34%) |
Dec 04, 2006 | 27.74 | 27.94 | 27.62 | 27.68 | 2,066,821 | -0.08(-0.29%) |
Dec 01, 2006 | 27.97 | 28.46 | 27.56 | 27.76 | 2,166,517 | -0.60(-2.12%) |
Nov 30, 2006 | 28.23 | 28.53 | 28.09 | 28.36 | 1,526,277 | +0.13(+0.47%) |
Nov 29, 2006 | 28.63 | 28.75 | 28.16 | 28.22 | 1,640,493 | -0.26(-0.91%) |
Nov 28, 2006 | 28.46 | 28.69 | 28.29 | 28.48 | 1,494,841 | -0.24(-0.84%) |
Nov 27, 2006 | 29.13 | 29.15 | 28.48 | 28.73 | 2,863,192 | -0.38(-1.31%) |
Nov 24, 2006 | 29.19 | 29.19 | 28.93 | 29.11 | 455,518 | -0.23(-0.80%) |
Nov 22, 2006 | 29.09 | 29.37 | 29.09 | 29.34 | 1,048,005 | +0.29(+0.99%) |
Nov 21, 2006 | 29.00 | 29.07 | 28.88 | 29.05 | 962,680 | +0.01(+0.05%) |
Nov 20, 2006 | 29.21 | 29.26 | 28.98 | 29.04 | 1,470,142 | -0.09(-0.30%) |
Nov 17, 2006 | 28.76 | 29.32 | 28.76 | 29.13 | 1,841,981 | +0.24(+0.83%) |
Nov 16, 2006 | 28.73 | 28.93 | 28.67 | 28.89 | 1,051,748 | +0.11(+0.37%) |
Nov 15, 2006 | 28.86 | 29.04 | 28.65 | 28.78 | 2,254,986 | -0.15(-0.53%) |
Nov 14, 2006 | 28.20 | 28.93 | 28.20 | 28.93 | 2,563,655 | +0.53(+1.86%) |
Nov 13, 2006 | 27.85 | 28.52 | 27.80 | 28.40 | 3,206,140 | +0.51(+1.82%) |
Nov 10, 2006 | 27.54 | 27.92 | 27.24 | 27.90 | 3,274,850 | +0.47(+1.73%) |
Nov 09, 2006 | 27.72 | 27.76 | 27.21 | 27.42 | 1,919,672 | -0.14(-0.51%) |
Nov 08, 2006 | 27.33 | 27.80 | 27.29 | 27.56 | 1,481,219 | +0.22(+0.81%) |
Nov 07, 2006 | 27.37 | 27.57 | 27.21 | 27.34 | 1,454,574 | -0.11(-0.41%) |
Nov 06, 2006 | 27.39 | 27.68 | 27.32 | 27.46 | 859,541 | +0.07(+0.24%) |
Nov 03, 2006 | 27.72 | 27.76 | 27.15 | 27.39 | 1,520,289 | -0.23(-0.82%) |
Nov 02, 2006 | 27.22 | 27.81 | 27.06 | 27.62 | 3,273,353 | +0.29(+1.05%) |