Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.87 | 30.67 | 29.57 | 30.60 | 1,060,078 | +0.85(+2.86%) |
Jan 30, 2007 | 29.72 | 29.87 | 29.30 | 29.75 | 723,420 | +0.03(+0.10%) |
Jan 29, 2007 | 29.21 | 29.72 | 29.16 | 29.72 | 634,658 | +0.38(+1.30%) |
Jan 26, 2007 | 29.43 | 29.50 | 29.16 | 29.34 | 662,500 | -0.08(-0.27%) |
Jan 25, 2007 | 29.90 | 29.90 | 29.21 | 29.42 | 775,340 | -0.42(-1.41%) |
Jan 24, 2007 | 29.19 | 29.89 | 29.12 | 29.84 | 1,154,728 | +0.76(+2.61%) |
Jan 23, 2007 | 27.74 | 29.14 | 27.66 | 29.08 | 746,082 | +1.42(+5.13%) |
Jan 22, 2007 | 27.98 | 28.07 | 27.63 | 27.66 | 293,276 | -0.29(-1.04%) |
Jan 19, 2007 | 27.93 | 28.09 | 27.35 | 27.95 | 674,502 | +0.08(+0.29%) |
Jan 18, 2007 | 28.51 | 28.59 | 27.75 | 27.87 | 575,403 | -0.68(-2.38%) |
Jan 17, 2007 | 28.96 | 28.96 | 28.51 | 28.55 | 744,605 | -0.50(-1.72%) |
Jan 16, 2007 | 29.05 | 29.46 | 28.96 | 29.05 | 1,606,226 | +0.06(+0.21%) |
Jan 12, 2007 | 27.98 | 29.14 | 27.94 | 28.99 | 1,139,308 | +1.02(+3.65%) |
Jan 11, 2007 | 28.20 | 28.61 | 27.62 | 27.97 | 1,176,541 | +0.87(+3.21%) |
Jan 10, 2007 | 26.29 | 27.19 | 26.01 | 27.10 | 1,003,467 | +0.66(+2.50%) |
Jan 09, 2007 | 27.50 | 27.69 | 25.97 | 26.44 | 1,515,225 | -0.95(-3.47%) |
Jan 08, 2007 | 27.41 | 27.54 | 26.98 | 27.39 | 577,699 | +0.09(+0.33%) |
Jan 05, 2007 | 27.45 | 27.59 | 27.11 | 27.30 | 669,510 | -0.32(-1.16%) |
Jan 04, 2007 | 26.73 | 27.62 | 26.35 | 27.62 | 1,317,277 | +0.80(+2.98%) |
Jan 03, 2007 | 27.03 | 27.60 | 26.34 | 26.82 | 1,045,146 | -0.17(-0.63%) |
Dec 29, 2006 | 27.46 | 27.50 | 26.80 | 26.99 | 387,977 | -0.47(-1.71%) |
Dec 28, 2006 | 27.63 | 28.00 | 27.31 | 27.46 | 439,316 | -0.19(-0.69%) |
Dec 27, 2006 | 27.37 | 27.92 | 27.32 | 27.65 | 271,573 | +0.33(+1.21%) |
Dec 26, 2006 | 27.31 | 27.76 | 27.03 | 27.32 | 276,352 | -0.05(-0.18%) |
Dec 22, 2006 | 27.23 | 27.70 | 26.82 | 27.37 | 340,017 | +0.22(+0.81%) |
Dec 21, 2006 | 27.38 | 27.70 | 26.96 | 27.15 | 251,182 | -0.14(-0.51%) |
Dec 20, 2006 | 27.15 | 27.76 | 27.11 | 27.29 | 275,195 | +0.14(+0.52%) |
Dec 19, 2006 | 27.00 | 27.50 | 26.40 | 27.15 | 816,666 | +0.00(+0.00%) |
Dec 18, 2006 | 27.91 | 28.20 | 27.07 | 27.15 | 797,480 | -0.87(-3.10%) |
Dec 15, 2006 | 28.53 | 28.53 | 27.78 | 28.02 | 670,794 | -0.38(-1.34%) |
Dec 14, 2006 | 27.75 | 28.53 | 27.75 | 28.40 | 897,783 | +0.71(+2.56%) |
Dec 13, 2006 | 28.20 | 28.35 | 27.66 | 27.69 | 945,173 | -0.50(-1.77%) |
Dec 12, 2006 | 28.95 | 28.97 | 28.13 | 28.19 | 618,819 | -0.65(-2.25%) |
Dec 11, 2006 | 28.95 | 29.18 | 28.66 | 28.84 | 741,791 | -0.05(-0.17%) |
Dec 08, 2006 | 28.23 | 29.11 | 27.99 | 28.89 | 1,136,935 | +0.97(+3.47%) |
Dec 07, 2006 | 28.36 | 28.50 | 27.83 | 27.92 | 649,157 | -0.31(-1.10%) |
Dec 06, 2006 | 28.01 | 28.45 | 27.76 | 28.23 | 868,028 | +0.21(+0.75%) |
Dec 05, 2006 | 27.93 | 28.09 | 27.52 | 28.02 | 920,481 | +0.27(+0.97%) |
Dec 04, 2006 | 27.15 | 28.05 | 27.15 | 27.75 | 865,291 | +0.71(+2.63%) |
Dec 01, 2006 | 28.02 | 28.09 | 26.90 | 27.04 | 879,672 | -0.86(-3.08%) |
Nov 30, 2006 | 27.50 | 28.28 | 27.45 | 27.90 | 1,363,400 | +0.64(+2.35%) |
Nov 29, 2006 | 26.35 | 27.33 | 26.35 | 27.26 | 709,086 | +1.09(+4.17%) |
Nov 28, 2006 | 25.98 | 26.36 | 25.80 | 26.17 | 329,822 | +0.09(+0.35%) |
Nov 27, 2006 | 26.91 | 26.94 | 25.89 | 26.08 | 512,571 | -0.98(-3.62%) |
Nov 24, 2006 | 26.96 | 27.18 | 26.55 | 27.06 | 85,703 | -0.07(-0.26%) |
Nov 22, 2006 | 27.42 | 27.64 | 26.97 | 27.13 | 445,591 | -0.21(-0.77%) |
Nov 21, 2006 | 27.04 | 27.54 | 27.03 | 27.34 | 639,578 | +0.21(+0.77%) |
Nov 20, 2006 | 26.12 | 27.19 | 26.06 | 27.13 | 651,840 | +1.03(+3.95%) |
Nov 17, 2006 | 26.09 | 26.27 | 25.69 | 26.10 | 491,344 | -0.17(-0.65%) |
Nov 16, 2006 | 26.45 | 26.47 | 26.08 | 26.27 | 587,080 | -0.12(-0.45%) |
Nov 15, 2006 | 26.50 | 27.22 | 25.95 | 26.39 | 1,046,629 | -0.17(-0.64%) |
Nov 14, 2006 | 25.88 | 26.56 | 25.37 | 26.56 | 719,077 | +0.71(+2.75%) |
Nov 13, 2006 | 25.80 | 25.93 | 25.57 | 25.85 | 431,728 | +0.13(+0.51%) |
Nov 10, 2006 | 25.50 | 25.82 | 25.04 | 25.72 | 659,948 | +0.23(+0.90%) |
Nov 09, 2006 | 25.00 | 25.59 | 24.95 | 25.49 | 4,964,730 | +0.57(+2.29%) |
Nov 08, 2006 | 24.38 | 24.92 | 24.24 | 24.92 | 952,375 | +0.25(+1.01%) |
Nov 07, 2006 | 23.94 | 24.95 | 23.85 | 24.67 | 915,260 | +0.66(+2.75%) |
Nov 06, 2006 | 23.80 | 24.20 | 23.56 | 24.01 | 594,015 | +0.21(+0.88%) |
Nov 03, 2006 | 23.38 | 23.82 | 23.36 | 23.80 | 571,231 | +0.42(+1.80%) |
Nov 02, 2006 | 23.32 | 23.44 | 22.89 | 23.38 | 456,783 | -0.02(-0.09%) |