Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.80 | 34.89 | 34.22 | 34.44 | 222,112 | -0.48(-1.37%) |
Jan 30, 2007 | 34.84 | 35.07 | 34.70 | 34.92 | 47,882 | -0.08(-0.22%) |
Jan 29, 2007 | 34.71 | 35.06 | 34.60 | 35.00 | 123,876 | +0.20(+0.58%) |
Jan 26, 2007 | 34.98 | 35.01 | 34.42 | 34.80 | 73,831 | -0.08(-0.24%) |
Jan 25, 2007 | 35.43 | 35.46 | 34.70 | 34.88 | 141,948 | -0.57(-1.61%) |
Jan 24, 2007 | 35.22 | 35.48 | 35.14 | 35.45 | 92,366 | +0.33(+0.94%) |
Jan 23, 2007 | 35.19 | 35.61 | 35.02 | 35.12 | 129,437 | -0.05(-0.13%) |
Jan 22, 2007 | 34.73 | 35.50 | 34.34 | 35.17 | 304,439 | +0.50(+1.44%) |
Jan 19, 2007 | 34.49 | 34.90 | 34.40 | 34.67 | 82,172 | +0.27(+0.79%) |
Jan 18, 2007 | 34.34 | 34.96 | 34.21 | 34.40 | 395,725 | -0.05(-0.13%) |
Jan 17, 2007 | 34.74 | 34.97 | 34.37 | 34.44 | 269,068 | -0.39(-1.13%) |
Jan 16, 2007 | 35.01 | 35.25 | 34.83 | 34.84 | 352,322 | -0.10(-0.28%) |
Jan 12, 2007 | 34.48 | 35.22 | 34.41 | 34.93 | 162,028 | +0.43(+1.24%) |
Jan 11, 2007 | 34.29 | 35.01 | 34.26 | 34.51 | 477,897 | +0.33(+0.97%) |
Jan 10, 2007 | 34.00 | 34.35 | 33.86 | 34.18 | 138,859 | +0.02(+0.06%) |
Jan 09, 2007 | 33.94 | 34.18 | 33.49 | 34.16 | 65,490 | +0.29(+0.86%) |
Jan 08, 2007 | 33.77 | 34.09 | 33.47 | 33.87 | 82,172 | +0.06(+0.19%) |
Jan 05, 2007 | 34.03 | 34.31 | 33.76 | 33.80 | 183,189 | -0.59(-1.71%) |
Jan 04, 2007 | 34.46 | 34.48 | 34.01 | 34.39 | 193,228 | -0.12(-0.34%) |
Jan 03, 2007 | 34.21 | 35.09 | 34.14 | 34.51 | 212,227 | +0.39(+1.14%) |
Dec 29, 2006 | 34.41 | 34.61 | 34.10 | 34.12 | 80,318 | -0.29(-0.85%) |
Dec 28, 2006 | 34.64 | 34.80 | 34.39 | 34.41 | 56,377 | -0.23(-0.65%) |
Dec 27, 2006 | 33.84 | 34.64 | 33.84 | 34.64 | 51,280 | +0.74(+2.20%) |
Dec 26, 2006 | 33.54 | 34.07 | 33.54 | 33.89 | 72,904 | +0.33(+0.98%) |
Dec 22, 2006 | 33.87 | 33.88 | 33.54 | 33.56 | 42,785 | -0.30(-0.90%) |
Dec 21, 2006 | 33.96 | 34.43 | 33.59 | 33.87 | 67,035 | -0.12(-0.34%) |
Dec 20, 2006 | 33.76 | 34.33 | 33.73 | 33.98 | 57,613 | +0.28(+0.85%) |
Dec 19, 2006 | 33.58 | 33.84 | 33.47 | 33.70 | 77,075 | -0.01(-0.04%) |
Dec 18, 2006 | 33.98 | 34.18 | 33.54 | 33.71 | 116,771 | -0.19(-0.57%) |
Dec 15, 2006 | 33.87 | 34.11 | 33.64 | 33.91 | 214,853 | +0.05(+0.13%) |
Dec 14, 2006 | 34.24 | 34.92 | 33.84 | 33.86 | 99,471 | -0.25(-0.74%) |
Dec 13, 2006 | 33.92 | 34.15 | 33.91 | 34.11 | 76,611 | +0.30(+0.88%) |
Dec 12, 2006 | 33.98 | 34.31 | 33.48 | 33.81 | 74,449 | -0.16(-0.46%) |
Dec 11, 2006 | 33.85 | 34.12 | 33.80 | 33.97 | 82,326 | +0.12(+0.34%) |
Dec 08, 2006 | 33.98 | 34.19 | 33.63 | 33.85 | 94,992 | +0.03(+0.10%) |
Dec 07, 2006 | 34.56 | 34.63 | 33.69 | 33.82 | 159,402 | -0.74(-2.14%) |
Dec 06, 2006 | 34.59 | 34.75 | 34.50 | 34.56 | 47,728 | -0.14(-0.39%) |
Dec 05, 2006 | 34.86 | 35.02 | 34.58 | 34.70 | 112,909 | -0.17(-0.50%) |
Dec 04, 2006 | 33.80 | 35.00 | 33.77 | 34.87 | 137,314 | +1.20(+3.58%) |
Dec 01, 2006 | 33.59 | 34.07 | 33.14 | 33.67 | 91,903 | -0.39(-1.16%) |
Nov 30, 2006 | 34.30 | 34.40 | 34.05 | 34.06 | 141,639 | -0.30(-0.87%) |
Nov 29, 2006 | 34.31 | 34.52 | 33.85 | 34.36 | 53,906 | +0.19(+0.55%) |
Nov 28, 2006 | 33.56 | 34.23 | 33.51 | 34.17 | 108,121 | +0.59(+1.75%) |
Nov 27, 2006 | 34.42 | 34.47 | 33.50 | 33.58 | 175,157 | -0.97(-2.81%) |
Nov 24, 2006 | 34.57 | 34.67 | 34.31 | 34.55 | 21,778 | -0.18(-0.52%) |
Nov 22, 2006 | 34.96 | 34.96 | 34.65 | 34.73 | 33,517 | -0.26(-0.74%) |
Nov 21, 2006 | 34.87 | 35.10 | 34.75 | 34.99 | 47,264 | +0.20(+0.58%) |
Nov 20, 2006 | 34.95 | 35.09 | 34.64 | 34.79 | 105,650 | -0.12(-0.35%) |
Nov 17, 2006 | 35.03 | 35.03 | 34.76 | 34.92 | 40,159 | -0.11(-0.31%) |
Nov 16, 2006 | 35.19 | 35.21 | 34.89 | 35.03 | 144,265 | -0.05(-0.15%) |
Nov 15, 2006 | 35.08 | 35.34 | 34.86 | 35.08 | 99,471 | +0.10(+0.28%) |
Nov 14, 2006 | 34.25 | 35.04 | 34.13 | 34.98 | 146,273 | +0.75(+2.19%) |
Nov 13, 2006 | 34.35 | 34.41 | 34.03 | 34.23 | 156,004 | -0.14(-0.41%) |
Nov 10, 2006 | 34.06 | 34.40 | 33.89 | 34.37 | 70,279 | +0.23(+0.68%) |
Nov 09, 2006 | 34.95 | 34.95 | 33.89 | 34.14 | 99,163 | -0.81(-2.32%) |
Nov 08, 2006 | 34.70 | 35.06 | 34.59 | 34.95 | 146,273 | +0.16(+0.47%) |
Nov 07, 2006 | 34.48 | 34.98 | 34.44 | 34.79 | 255,630 | +0.25(+0.71%) |
Nov 06, 2006 | 33.77 | 34.80 | 33.58 | 34.54 | 215,162 | +0.92(+2.73%) |
Nov 03, 2006 | 33.94 | 33.99 | 33.41 | 33.62 | 211,300 | -0.16(-0.48%) |
Nov 02, 2006 | 33.61 | 33.91 | 33.44 | 33.78 | 135,769 | +0.12(+0.35%) |