Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 33.00 | 34.32 | 33.00 | 33.86 | 174,000 | +0.86(+2.61%) |
Jan 30, 2007 | 32.22 | 33.12 | 32.22 | 33.00 | 201,300 | +0.10(+0.30%) |
Jan 29, 2007 | 32.25 | 33.02 | 32.25 | 32.90 | 200,700 | +0.71(+2.21%) |
Jan 26, 2007 | 32.25 | 32.40 | 31.95 | 32.19 | 194,900 | +0.03(+0.09%) |
Jan 25, 2007 | 31.10 | 32.65 | 31.10 | 32.16 | 232,500 | +1.16(+3.74%) |
Jan 24, 2007 | 30.25 | 31.14 | 30.10 | 31.00 | 294,600 | +0.75(+2.48%) |
Jan 23, 2007 | 30.35 | 30.50 | 29.80 | 30.25 | 138,800 | +0.25(+0.83%) |
Jan 22, 2007 | 30.36 | 30.49 | 28.95 | 30.00 | 531,400 | -0.21(-0.70%) |
Jan 19, 2007 | 30.25 | 30.39 | 30.10 | 30.21 | 68,000 | +0.09(+0.30%) |
Jan 18, 2007 | 29.85 | 30.31 | 29.56 | 30.12 | 153,000 | +0.33(+1.11%) |
Jan 17, 2007 | 29.41 | 29.82 | 29.41 | 29.79 | 268,000 | +0.44(+1.50%) |
Jan 16, 2007 | 29.25 | 29.97 | 29.21 | 29.35 | 318,700 | +0.22(+0.76%) |
Jan 12, 2007 | 28.95 | 30.00 | 28.95 | 29.13 | 55,400 | +0.27(+0.94%) |
Jan 11, 2007 | 28.95 | 29.10 | 28.75 | 28.86 | 306,100 | -0.05(-0.17%) |
Jan 10, 2007 | 28.85 | 29.05 | 28.45 | 28.91 | 63,000 | +0.06(+0.21%) |
Jan 09, 2007 | 29.01 | 29.01 | 28.71 | 28.85 | 55,100 | -0.15(-0.52%) |
Jan 08, 2007 | 29.15 | 29.15 | 28.22 | 29.00 | 109,900 | -0.20(-0.68%) |
Jan 05, 2007 | 29.93 | 29.94 | 28.42 | 29.20 | 104,500 | -0.89(-2.96%) |
Jan 04, 2007 | 31.11 | 31.11 | 29.85 | 30.09 | 61,100 | -1.01(-3.25%) |
Jan 03, 2007 | 30.95 | 31.50 | 30.86 | 31.10 | 31,500 | +0.00(+0.00%) |
Dec 29, 2006 | 31.38 | 31.43 | 30.98 | 31.10 | 36,600 | -0.10(-0.32%) |
Dec 28, 2006 | 31.00 | 31.68 | 30.95 | 31.20 | 21,400 | +0.45(+1.46%) |
Dec 27, 2006 | 30.77 | 30.85 | 30.70 | 30.75 | 14,000 | +0.00(+0.00%) |
Dec 26, 2006 | 30.75 | 30.90 | 30.67 | 30.75 | 7,900 | +0.05(+0.16%) |
Dec 22, 2006 | 30.98 | 31.00 | 30.68 | 30.70 | 12,900 | -0.05(-0.16%) |
Dec 21, 2006 | 29.83 | 30.90 | 29.81 | 30.75 | 65,500 | +0.97(+3.26%) |
Dec 20, 2006 | 31.48 | 31.48 | 29.60 | 29.78 | 52,200 | -1.61(-5.13%) |
Dec 19, 2006 | 30.85 | 31.72 | 30.60 | 31.39 | 62,900 | +0.34(+1.10%) |
Dec 18, 2006 | 28.74 | 31.48 | 28.74 | 31.05 | 151,700 | +2.46(+8.60%) |
Dec 15, 2006 | 30.30 | 30.32 | 28.37 | 28.59 | 72,600 | -1.72(-5.67%) |
Dec 14, 2006 | 29.85 | 30.61 | 29.85 | 30.31 | 17,400 | +0.46(+1.54%) |
Dec 13, 2006 | 30.56 | 31.30 | 29.71 | 29.85 | 105,400 | -0.71(-2.32%) |
Dec 12, 2006 | 31.77 | 31.77 | 30.50 | 30.56 | 95,200 | -1.32(-4.14%) |
Dec 11, 2006 | 32.35 | 32.85 | 31.65 | 31.88 | 40,100 | -0.57(-1.76%) |
Dec 08, 2006 | 32.10 | 32.86 | 32.10 | 32.45 | 32,400 | +0.30(+0.93%) |
Dec 07, 2006 | 33.05 | 33.15 | 32.00 | 32.15 | 48,600 | -1.13(-3.40%) |
Dec 06, 2006 | 33.30 | 33.40 | 33.05 | 33.28 | 27,800 | -0.09(-0.27%) |
Dec 05, 2006 | 33.40 | 33.92 | 33.30 | 33.37 | 51,600 | +0.33(+1.00%) |
Dec 04, 2006 | 34.10 | 34.10 | 32.00 | 33.04 | 127,700 | -1.16(-3.39%) |
Dec 01, 2006 | 33.88 | 34.24 | 33.77 | 34.20 | 22,300 | +0.30(+0.88%) |
Nov 30, 2006 | 34.28 | 34.46 | 33.43 | 33.90 | 308,200 | -0.35(-1.02%) |
Nov 29, 2006 | 34.25 | 34.60 | 33.92 | 34.25 | 46,900 | -0.10(-0.29%) |
Nov 28, 2006 | 33.82 | 34.53 | 33.08 | 34.35 | 57,900 | +0.54(+1.60%) |
Nov 27, 2006 | 32.93 | 34.63 | 32.80 | 33.81 | 103,600 | +1.03(+3.14%) |
Nov 24, 2006 | 32.36 | 32.89 | 32.21 | 32.78 | 7,600 | +0.54(+1.67%) |
Nov 22, 2006 | 31.45 | 32.34 | 31.45 | 32.24 | 78,000 | +0.84(+2.68%) |
Nov 21, 2006 | 31.05 | 31.65 | 30.76 | 31.40 | 27,300 | +0.28(+0.90%) |
Nov 20, 2006 | 31.32 | 31.71 | 30.43 | 31.12 | 140,800 | -0.20(-0.64%) |
Nov 17, 2006 | 30.26 | 31.32 | 30.13 | 31.32 | 94,200 | +1.02(+3.37%) |
Nov 16, 2006 | 29.65 | 30.43 | 29.65 | 30.30 | 114,200 | +0.74(+2.50%) |
Nov 15, 2006 | 28.90 | 29.58 | 28.50 | 29.56 | 231,800 | +0.52(+1.79%) |
Nov 14, 2006 | 28.82 | 29.17 | 28.75 | 29.04 | 50,600 | +0.17(+0.59%) |
Nov 13, 2006 | 28.78 | 29.20 | 28.75 | 28.87 | 18,200 | +0.09(+0.31%) |
Nov 10, 2006 | 28.75 | 28.82 | 28.70 | 28.78 | 10,700 | +0.09(+0.31%) |
Nov 09, 2006 | 28.97 | 29.22 | 28.54 | 28.69 | 137,400 | -0.30(-1.03%) |
Nov 08, 2006 | 29.25 | 29.25 | 28.75 | 28.99 | 73,500 | -0.21(-0.72%) |
Nov 07, 2006 | 29.21 | 29.72 | 28.45 | 29.20 | 98,200 | +0.05(+0.17%) |
Nov 06, 2006 | 29.04 | 29.25 | 29.04 | 29.15 | 6,000 | +0.11(+0.38%) |
Nov 03, 2006 | 29.40 | 29.44 | 29.04 | 29.04 | 8,100 | -0.37(-1.26%) |
Nov 02, 2006 | 29.83 | 29.89 | 29.40 | 29.41 | 37,900 | -0.32(-1.08%) |