Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.62 | 30.93 | 30.50 | 30.79 | 914,179 | -0.23(-0.76%) |
Jan 30, 2007 | 31.15 | 31.16 | 30.91 | 31.03 | 643,747 | -0.26(-0.82%) |
Jan 29, 2007 | 31.17 | 31.41 | 31.14 | 31.28 | 823,251 | +0.02(+0.05%) |
Jan 26, 2007 | 31.19 | 31.37 | 31.12 | 31.27 | 813,453 | -0.02(-0.05%) |
Jan 25, 2007 | 31.53 | 31.69 | 31.21 | 31.28 | 693,130 | -0.36(-1.13%) |
Jan 24, 2007 | 31.05 | 31.65 | 30.99 | 31.64 | 856,761 | +0.13(+0.42%) |
Jan 23, 2007 | 31.49 | 31.70 | 31.39 | 31.51 | 800,519 | +0.30(+0.95%) |
Jan 22, 2007 | 31.54 | 31.59 | 31.15 | 31.21 | 1,307,874 | -0.28(-0.89%) |
Jan 19, 2007 | 31.36 | 31.54 | 31.28 | 31.49 | 1,042,733 | +0.21(+0.67%) |
Jan 18, 2007 | 31.53 | 31.54 | 31.09 | 31.28 | 1,115,828 | +0.04(+0.11%) |
Jan 17, 2007 | 31.17 | 31.27 | 30.98 | 31.25 | 936,911 | +0.19(+0.61%) |
Jan 16, 2007 | 31.15 | 31.23 | 30.85 | 31.06 | 1,023,528 | -0.19(-0.62%) |
Jan 12, 2007 | 31.08 | 31.41 | 31.08 | 31.25 | 799,931 | +0.06(+0.20%) |
Jan 11, 2007 | 31.02 | 31.34 | 31.02 | 31.19 | 946,317 | +0.49(+1.61%) |
Jan 10, 2007 | 30.90 | 30.93 | 30.51 | 30.69 | 666,087 | +0.07(+0.22%) |
Jan 09, 2007 | 30.65 | 30.87 | 30.52 | 30.63 | 1,060,370 | +0.09(+0.28%) |
Jan 08, 2007 | 30.43 | 30.75 | 30.41 | 30.54 | 1,171,874 | +0.30(+1.00%) |
Jan 05, 2007 | 30.57 | 30.78 | 30.23 | 30.24 | 940,439 | -0.50(-1.61%) |
Jan 04, 2007 | 30.62 | 30.94 | 30.40 | 30.73 | 867,931 | +0.01(+0.02%) |
Jan 03, 2007 | 30.80 | 31.07 | 30.49 | 30.73 | 741,337 | -0.04(-0.13%) |
Dec 29, 2006 | 30.97 | 31.06 | 30.77 | 30.77 | 587,308 | -0.21(-0.69%) |
Dec 28, 2006 | 30.94 | 31.13 | 30.89 | 30.98 | 569,280 | +0.05(+0.15%) |
Dec 27, 2006 | 30.76 | 30.98 | 30.71 | 30.94 | 392,323 | +0.14(+0.46%) |
Dec 26, 2006 | 30.52 | 30.83 | 30.30 | 30.80 | 410,156 | +0.22(+0.73%) |
Dec 22, 2006 | 30.72 | 30.73 | 30.39 | 30.57 | 411,527 | -0.15(-0.48%) |
Dec 21, 2006 | 30.50 | 30.77 | 30.50 | 30.72 | 1,037,050 | +0.18(+0.60%) |
Dec 20, 2006 | 30.27 | 30.65 | 30.26 | 30.54 | 779,551 | +0.17(+0.57%) |
Dec 19, 2006 | 30.14 | 30.42 | 29.98 | 30.36 | 883,021 | +0.13(+0.42%) |
Dec 18, 2006 | 30.17 | 30.28 | 30.09 | 30.23 | 1,093,684 | +0.24(+0.82%) |
Dec 15, 2006 | 30.07 | 30.08 | 29.83 | 29.99 | 1,154,629 | -0.13(-0.44%) |
Dec 14, 2006 | 30.00 | 30.16 | 29.98 | 30.12 | 930,836 | +0.16(+0.55%) |
Dec 13, 2006 | 30.28 | 30.33 | 29.85 | 29.96 | 774,456 | -0.46(-1.53%) |
Dec 12, 2006 | 30.37 | 30.48 | 30.16 | 30.42 | 848,923 | +0.23(+0.76%) |
Dec 11, 2006 | 29.79 | 30.23 | 29.74 | 30.19 | 801,107 | +0.56(+1.89%) |
Dec 08, 2006 | 29.82 | 29.86 | 29.50 | 29.63 | 859,113 | +0.01(+0.03%) |
Dec 07, 2006 | 30.01 | 30.01 | 29.59 | 29.62 | 550,467 | -0.21(-0.72%) |
Dec 06, 2006 | 29.88 | 29.95 | 29.73 | 29.84 | 522,640 | -0.27(-0.88%) |
Dec 05, 2006 | 30.15 | 30.24 | 29.75 | 30.10 | 1,105,834 | +0.08(+0.27%) |
Dec 04, 2006 | 29.90 | 30.15 | 29.85 | 30.02 | 752,507 | -0.13(-0.44%) |
Dec 01, 2006 | 29.83 | 30.17 | 29.71 | 30.15 | 772,104 | +0.24(+0.82%) |
Nov 30, 2006 | 29.82 | 30.02 | 29.70 | 29.91 | 1,039,989 | -0.03(-0.10%) |
Nov 29, 2006 | 30.02 | 30.16 | 29.76 | 29.94 | 807,770 | +0.15(+0.50%) |
Nov 28, 2006 | 29.48 | 29.87 | 29.48 | 29.79 | 1,117,004 | +0.33(+1.11%) |
Nov 27, 2006 | 30.04 | 30.14 | 29.39 | 29.46 | 2,304,359 | -0.60(-2.00%) |
Nov 24, 2006 | 30.07 | 30.38 | 30.04 | 30.07 | 679,412 | +0.46(+1.55%) |
Nov 22, 2006 | 29.60 | 29.75 | 29.44 | 29.61 | 1,967,690 | -0.02(-0.07%) |
Nov 21, 2006 | 29.38 | 29.75 | 29.36 | 29.63 | 1,734,099 | +0.29(+0.99%) |
Nov 20, 2006 | 29.69 | 29.91 | 29.22 | 29.34 | 1,186,179 | -0.43(-1.44%) |
Nov 17, 2006 | 29.93 | 29.94 | 29.68 | 29.77 | 1,455,632 | -0.34(-1.14%) |
Nov 16, 2006 | 29.97 | 30.27 | 29.95 | 30.11 | 1,962,595 | +0.33(+1.10%) |
Nov 15, 2006 | 29.59 | 29.92 | 29.57 | 29.78 | 1,160,312 | +0.34(+1.14%) |
Nov 14, 2006 | 29.19 | 29.49 | 28.37 | 29.44 | 572,219 | +0.51(+1.75%) |
Nov 13, 2006 | 28.82 | 29.05 | 28.82 | 28.94 | 967,482 | +0.14(+0.50%) |
Nov 10, 2006 | 28.55 | 28.85 | 28.43 | 28.80 | 596,323 | +0.41(+1.44%) |
Nov 09, 2006 | 28.93 | 28.99 | 28.37 | 28.39 | 1,122,295 | -0.32(-1.12%) |
Nov 08, 2006 | 28.61 | 28.86 | 28.48 | 28.71 | 1,265,546 | -0.03(-0.11%) |
Nov 07, 2006 | 29.06 | 29.13 | 28.70 | 28.74 | 900,658 | +0.06(+0.21%) |
Nov 06, 2006 | 28.49 | 28.71 | 28.47 | 28.68 | 590,052 | +0.36(+1.28%) |
Nov 03, 2006 | 28.68 | 28.76 | 28.29 | 28.32 | 1,061,153 | -0.18(-0.64%) |
Nov 02, 2006 | 28.53 | 28.59 | 28.29 | 28.50 | 888,116 | -0.03(-0.09%) |