Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.49 | 36.69 | 35.90 | 35.90 | 4,133,578 | -0.53(-1.45%) |
Jan 30, 2007 | 36.07 | 36.47 | 36.00 | 36.43 | 3,095,014 | +0.44(+1.22%) |
Jan 29, 2007 | 35.88 | 36.08 | 35.78 | 36.00 | 3,487,609 | +0.23(+0.63%) |
Jan 26, 2007 | 35.76 | 35.86 | 35.52 | 35.77 | 4,273,366 | +0.01(+0.02%) |
Jan 25, 2007 | 36.14 | 36.32 | 35.72 | 35.76 | 3,483,077 | -0.49(-1.34%) |
Jan 24, 2007 | 36.58 | 36.72 | 36.13 | 36.25 | 4,772,750 | -0.33(-0.91%) |
Jan 23, 2007 | 36.53 | 36.96 | 36.50 | 36.58 | 3,443,280 | +0.06(+0.15%) |
Jan 22, 2007 | 36.27 | 36.62 | 36.27 | 36.53 | 3,509,562 | +0.25(+0.70%) |
Jan 19, 2007 | 36.31 | 36.37 | 36.07 | 36.27 | 3,250,098 | +0.06(+0.16%) |
Jan 18, 2007 | 36.08 | 36.39 | 36.02 | 36.21 | 3,524,433 | +0.23(+0.65%) |
Jan 17, 2007 | 36.04 | 36.21 | 35.97 | 35.98 | 3,864,200 | -0.06(-0.18%) |
Jan 16, 2007 | 36.13 | 36.30 | 36.02 | 36.04 | 3,899,183 | -0.01(-0.02%) |
Jan 12, 2007 | 36.19 | 36.30 | 36.02 | 36.05 | 4,041,378 | -0.10(-0.27%) |
Jan 11, 2007 | 36.57 | 36.57 | 36.15 | 36.15 | 4,002,147 | -0.25(-0.68%) |
Jan 10, 2007 | 36.56 | 36.74 | 36.36 | 36.40 | 2,407,548 | -0.24(-0.66%) |
Jan 09, 2007 | 36.84 | 37.00 | 36.54 | 36.64 | 1,868,792 | -0.09(-0.25%) |
Jan 08, 2007 | 36.96 | 37.01 | 36.62 | 36.73 | 3,457,018 | -0.28(-0.74%) |
Jan 05, 2007 | 37.53 | 37.54 | 36.96 | 37.01 | 2,980,720 | -0.49(-1.30%) |
Jan 04, 2007 | 37.81 | 37.86 | 37.42 | 37.49 | 2,929,167 | -0.32(-0.84%) |
Jan 03, 2007 | 37.91 | 38.58 | 37.64 | 37.81 | 4,861,834 | -0.10(-0.26%) |
Dec 29, 2006 | 38.15 | 38.29 | 37.85 | 37.91 | 2,459,951 | -0.32(-0.85%) |
Dec 28, 2006 | 38.76 | 38.83 | 38.13 | 38.23 | 1,827,720 | -0.06(-0.15%) |
Dec 27, 2006 | 38.46 | 38.49 | 38.04 | 38.29 | 1,690,623 | +0.15(+0.39%) |
Dec 26, 2006 | 37.83 | 38.19 | 37.75 | 38.14 | 3,968,581 | +0.33(+0.88%) |
Dec 22, 2006 | 38.25 | 38.25 | 37.81 | 37.81 | 2,956,076 | -0.35(-0.92%) |
Dec 21, 2006 | 38.13 | 38.53 | 38.01 | 38.16 | 2,218,049 | +0.15(+0.39%) |
Dec 20, 2006 | 38.05 | 38.30 | 38.01 | 38.01 | 1,623,349 | -0.04(-0.09%) |
Dec 19, 2006 | 38.11 | 38.11 | 37.74 | 38.05 | 2,398,201 | -0.06(-0.15%) |
Dec 18, 2006 | 37.99 | 38.25 | 37.74 | 38.11 | 3,214,124 | +0.29(+0.77%) |
Dec 15, 2006 | 37.38 | 37.90 | 37.32 | 37.82 | 4,213,316 | +0.50(+1.34%) |
Dec 14, 2006 | 36.82 | 37.37 | 36.82 | 37.32 | 1,710,309 | +0.42(+1.13%) |
Dec 13, 2006 | 37.15 | 37.18 | 36.87 | 36.90 | 2,492,667 | -0.10(-0.27%) |
Dec 12, 2006 | 37.03 | 37.15 | 36.76 | 37.00 | 5,023,999 | -0.18(-0.49%) |
Dec 11, 2006 | 36.94 | 37.34 | 36.92 | 37.18 | 3,242,167 | +0.24(+0.65%) |
Dec 08, 2006 | 36.50 | 36.97 | 36.49 | 36.94 | 2,308,974 | +0.54(+1.47%) |
Dec 07, 2006 | 36.72 | 36.86 | 36.34 | 36.41 | 2,627,214 | -0.30(-0.83%) |
Dec 06, 2006 | 36.48 | 36.86 | 36.48 | 36.71 | 2,158,281 | +0.06(+0.17%) |
Dec 05, 2006 | 36.19 | 36.69 | 36.04 | 36.65 | 4,405,648 | +0.30(+0.84%) |
Dec 04, 2006 | 36.15 | 36.48 | 36.15 | 36.34 | 3,032,131 | +0.16(+0.43%) |
Dec 01, 2006 | 36.24 | 36.54 | 35.98 | 36.19 | 3,850,746 | -0.40(-1.08%) |
Nov 30, 2006 | 36.67 | 36.88 | 36.34 | 36.58 | 4,545,294 | -0.17(-0.46%) |
Nov 29, 2006 | 36.57 | 36.79 | 36.36 | 36.75 | 3,755,288 | +0.33(+0.91%) |
Nov 28, 2006 | 36.13 | 36.43 | 36.00 | 36.42 | 5,315,330 | +0.29(+0.80%) |
Nov 27, 2006 | 36.11 | 36.18 | 35.94 | 36.13 | 4,335,825 | +0.03(+0.08%) |
Nov 24, 2006 | 35.94 | 36.21 | 35.88 | 36.10 | 2,755,247 | -0.14(-0.39%) |
Nov 22, 2006 | 36.62 | 36.79 | 36.06 | 36.24 | 8,024,122 | -0.40(-1.08%) |
Nov 21, 2006 | 36.80 | 37.03 | 36.51 | 36.64 | 2,902,682 | -0.27(-0.73%) |
Nov 20, 2006 | 36.33 | 36.97 | 36.25 | 36.91 | 3,091,898 | +0.11(+0.29%) |
Nov 17, 2006 | 36.47 | 36.82 | 36.45 | 36.80 | 4,451,535 | +0.22(+0.60%) |
Nov 16, 2006 | 36.82 | 36.83 | 36.36 | 36.58 | 5,868,107 | -0.06(-0.17%) |
Nov 15, 2006 | 36.93 | 37.01 | 36.55 | 36.65 | 4,580,842 | -0.25(-0.67%) |
Nov 14, 2006 | 36.98 | 37.17 | 36.53 | 36.89 | 4,741,025 | -0.13(-0.36%) |
Nov 13, 2006 | 37.37 | 37.46 | 37.00 | 37.03 | 2,799,435 | -0.33(-0.89%) |
Nov 10, 2006 | 37.20 | 37.42 | 37.08 | 37.36 | 3,857,827 | +0.16(+0.42%) |
Nov 09, 2006 | 37.17 | 37.27 | 36.98 | 37.20 | 4,268,409 | +0.16(+0.44%) |
Nov 08, 2006 | 37.00 | 37.49 | 36.89 | 37.04 | 4,751,080 | +0.04(+0.11%) |
Nov 07, 2006 | 36.36 | 37.12 | 36.35 | 37.00 | 4,936,048 | +0.59(+1.61%) |
Nov 06, 2006 | 36.17 | 36.64 | 36.17 | 36.41 | 3,387,053 | +0.30(+0.84%) |
Nov 03, 2006 | 36.21 | 36.37 | 36.11 | 36.11 | 3,350,371 | +0.08(+0.22%) |
Nov 02, 2006 | 35.94 | 36.12 | 35.85 | 36.03 | 3,283,097 | -0.11(-0.29%) |