Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.39 | 31.29 | 29.39 | 29.95 | 1,502,409 | +1.38(+4.83%) |
Jan 30, 2007 | 28.36 | 28.81 | 28.11 | 28.57 | 266,388 | +0.16(+0.55%) |
Jan 29, 2007 | 28.31 | 28.60 | 27.92 | 28.42 | 405,360 | +0.05(+0.17%) |
Jan 26, 2007 | 28.65 | 28.68 | 27.67 | 28.37 | 1,067,495 | -0.31(-1.09%) |
Jan 25, 2007 | 29.48 | 29.77 | 28.58 | 28.68 | 858,782 | -0.67(-2.30%) |
Jan 24, 2007 | 29.63 | 29.78 | 29.10 | 29.36 | 487,781 | -0.06(-0.20%) |
Jan 23, 2007 | 28.90 | 29.47 | 28.82 | 29.42 | 386,748 | +0.39(+1.35%) |
Jan 22, 2007 | 29.56 | 29.78 | 28.70 | 29.02 | 431,027 | -0.56(-1.88%) |
Jan 19, 2007 | 29.53 | 30.05 | 29.38 | 29.58 | 584,520 | -0.05(-0.17%) |
Jan 18, 2007 | 30.13 | 30.31 | 29.39 | 29.63 | 327,642 | -0.57(-1.88%) |
Jan 17, 2007 | 30.31 | 30.74 | 29.73 | 30.20 | 470,295 | +0.04(+0.13%) |
Jan 16, 2007 | 30.61 | 30.84 | 29.83 | 30.16 | 595,257 | -0.38(-1.25%) |
Jan 12, 2007 | 30.25 | 31.76 | 30.25 | 30.54 | 546,274 | +0.59(+1.96%) |
Jan 11, 2007 | 29.65 | 30.36 | 29.48 | 29.95 | 422,028 | +0.55(+1.86%) |
Jan 10, 2007 | 29.47 | 29.63 | 29.25 | 29.41 | 297,270 | +0.02(+0.07%) |
Jan 09, 2007 | 29.24 | 29.53 | 29.22 | 29.39 | 856,839 | +0.07(+0.23%) |
Jan 08, 2007 | 29.24 | 29.83 | 28.59 | 29.32 | 1,456,289 | -0.02(-0.07%) |
Jan 05, 2007 | 29.83 | 29.83 | 29.03 | 29.34 | 755,090 | -0.49(-1.64%) |
Jan 04, 2007 | 30.37 | 30.56 | 29.21 | 29.83 | 1,170,369 | -0.74(-2.43%) |
Jan 03, 2007 | 31.29 | 31.29 | 30.14 | 30.57 | 2,512,741 | -2.16(-6.60%) |
Dec 29, 2006 | 31.54 | 32.91 | 31.36 | 32.73 | 967,689 | +1.28(+4.07%) |
Dec 28, 2006 | 30.72 | 31.91 | 30.62 | 31.45 | 469,681 | +0.65(+2.10%) |
Dec 27, 2006 | 30.51 | 31.03 | 30.48 | 30.80 | 206,565 | +0.29(+0.96%) |
Dec 26, 2006 | 30.57 | 30.66 | 30.33 | 30.51 | 199,918 | -0.13(-0.41%) |
Dec 22, 2006 | 30.46 | 30.69 | 30.32 | 30.64 | 388,180 | +0.12(+0.38%) |
Dec 21, 2006 | 30.52 | 30.60 | 30.36 | 30.52 | 414,052 | -0.05(-0.16%) |
Dec 20, 2006 | 30.22 | 30.75 | 30.20 | 30.57 | 346,969 | +0.27(+0.90%) |
Dec 19, 2006 | 30.02 | 30.40 | 30.01 | 30.30 | 728,809 | +0.19(+0.62%) |
Dec 18, 2006 | 30.02 | 31.05 | 29.90 | 30.11 | 934,250 | +0.09(+0.29%) |
Dec 15, 2006 | 29.87 | 30.07 | 28.85 | 30.02 | 2,834,145 | +0.05(+0.16%) |
Dec 14, 2006 | 30.30 | 30.36 | 29.93 | 29.97 | 926,274 | -0.30(-1.00%) |
Dec 13, 2006 | 30.33 | 30.51 | 30.17 | 30.28 | 1,196,241 | -0.09(-0.29%) |
Dec 12, 2006 | 30.80 | 31.00 | 30.17 | 30.36 | 359,547 | -0.21(-0.67%) |
Dec 11, 2006 | 30.59 | 30.79 | 30.41 | 30.57 | 920,956 | +0.22(+0.74%) |
Dec 08, 2006 | 30.27 | 30.94 | 30.20 | 30.34 | 523,368 | +0.15(+0.49%) |
Dec 07, 2006 | 29.83 | 30.22 | 29.39 | 30.20 | 441,662 | +0.32(+1.08%) |
Dec 06, 2006 | 29.58 | 30.37 | 29.50 | 29.87 | 1,058,292 | +0.28(+0.96%) |
Dec 05, 2006 | 29.24 | 29.77 | 29.14 | 29.59 | 757,340 | +0.45(+1.54%) |
Dec 04, 2006 | 28.85 | 29.23 | 28.70 | 29.14 | 887,108 | +0.64(+2.23%) |
Dec 01, 2006 | 28.51 | 28.79 | 28.36 | 28.51 | 949,794 | +0.00(+0.00%) |
Nov 30, 2006 | 28.51 | 28.65 | 28.03 | 28.51 | 848,658 | +0.13(+0.45%) |
Nov 29, 2006 | 27.68 | 28.60 | 27.68 | 28.38 | 1,190,719 | +0.69(+2.51%) |
Nov 28, 2006 | 27.76 | 27.76 | 27.53 | 27.68 | 1,105,025 | -0.08(-0.28%) |
Nov 27, 2006 | 28.17 | 28.26 | 27.28 | 27.76 | 2,823,203 | -0.40(-1.42%) |
Nov 24, 2006 | 28.36 | 28.42 | 28.12 | 28.16 | 730,241 | -0.54(-1.87%) |
Nov 22, 2006 | 28.46 | 28.98 | 27.91 | 28.70 | 4,320,397 | +0.34(+1.21%) |