Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.26 | 34.77 | 34.12 | 34.68 | 910,800 | +0.18(+0.52%) |
Jan 30, 2007 | 34.05 | 34.68 | 33.95 | 34.50 | 1,718,400 | +0.56(+1.65%) |
Jan 29, 2007 | 33.40 | 34.19 | 33.36 | 33.94 | 1,189,500 | +0.69(+2.08%) |
Jan 26, 2007 | 32.80 | 33.26 | 32.63 | 33.25 | 588,400 | +0.45(+1.37%) |
Jan 25, 2007 | 33.80 | 33.96 | 32.61 | 32.80 | 968,800 | -1.00(-2.96%) |
Jan 24, 2007 | 33.90 | 33.97 | 33.73 | 33.80 | 728,000 | -0.10(-0.29%) |
Jan 23, 2007 | 33.73 | 34.17 | 33.63 | 33.90 | 609,500 | +0.27(+0.80%) |
Jan 22, 2007 | 33.80 | 33.90 | 33.52 | 33.63 | 1,352,100 | -0.17(-0.50%) |
Jan 19, 2007 | 33.58 | 33.81 | 33.24 | 33.80 | 959,900 | +0.19(+0.57%) |
Jan 18, 2007 | 33.50 | 33.95 | 33.50 | 33.61 | 928,300 | +0.11(+0.33%) |
Jan 17, 2007 | 34.12 | 34.51 | 33.42 | 33.50 | 618,900 | -0.35(-1.03%) |
Jan 16, 2007 | 33.20 | 34.49 | 33.10 | 33.85 | 1,786,700 | +0.71(+2.14%) |
Jan 12, 2007 | 31.23 | 33.35 | 31.23 | 33.14 | 1,649,500 | +2.37(+7.70%) |
Jan 11, 2007 | 30.30 | 31.19 | 30.30 | 30.77 | 1,621,600 | +0.57(+1.89%) |
Jan 10, 2007 | 30.40 | 30.59 | 30.13 | 30.20 | 1,055,700 | -0.30(-0.98%) |
Jan 09, 2007 | 31.07 | 31.12 | 30.28 | 30.50 | 870,000 | -0.46(-1.49%) |
Jan 08, 2007 | 30.80 | 31.16 | 30.58 | 30.96 | 716,600 | +0.16(+0.52%) |
Jan 05, 2007 | 31.60 | 31.60 | 30.76 | 30.80 | 578,300 | -0.86(-2.72%) |
Jan 04, 2007 | 32.40 | 32.41 | 31.54 | 31.66 | 1,465,700 | -0.82(-2.52%) |
Jan 03, 2007 | 31.99 | 33.22 | 31.86 | 32.48 | 1,703,900 | +0.99(+3.14%) |
Dec 29, 2006 | 31.52 | 31.64 | 31.28 | 31.49 | 445,000 | -0.06(-0.19%) |
Dec 28, 2006 | 31.37 | 31.77 | 31.23 | 31.55 | 306,200 | +0.15(+0.48%) |
Dec 27, 2006 | 31.00 | 31.75 | 31.00 | 31.40 | 507,500 | +0.28(+0.90%) |
Dec 26, 2006 | 29.90 | 31.21 | 29.90 | 31.12 | 759,100 | +1.10(+3.66%) |
Dec 22, 2006 | 29.49 | 30.13 | 29.30 | 30.02 | 985,500 | +0.43(+1.45%) |
Dec 21, 2006 | 30.27 | 30.30 | 29.50 | 29.59 | 896,600 | -0.68(-2.25%) |
Dec 20, 2006 | 29.46 | 30.39 | 29.00 | 30.27 | 1,163,500 | +0.77(+2.61%) |
Dec 19, 2006 | 29.57 | 29.66 | 29.27 | 29.50 | 782,200 | -0.11(-0.37%) |
Dec 18, 2006 | 29.76 | 30.34 | 29.39 | 29.61 | 1,101,900 | -0.59(-1.95%) |
Dec 15, 2006 | 30.65 | 30.69 | 29.95 | 30.20 | 1,004,500 | -0.45(-1.47%) |
Dec 14, 2006 | 31.13 | 31.19 | 30.60 | 30.65 | 889,600 | -0.85(-2.70%) |
Dec 13, 2006 | 31.29 | 31.53 | 30.94 | 31.50 | 683,400 | +0.50(+1.61%) |
Dec 12, 2006 | 31.28 | 31.30 | 30.76 | 31.00 | 1,035,100 | -0.43(-1.37%) |
Dec 11, 2006 | 31.59 | 31.78 | 31.20 | 31.43 | 489,600 | +0.10(+0.32%) |
Dec 08, 2006 | 31.34 | 31.42 | 30.85 | 31.33 | 774,800 | +0.08(+0.26%) |
Dec 07, 2006 | 31.59 | 31.65 | 31.23 | 31.25 | 508,400 | -0.24(-0.76%) |
Dec 06, 2006 | 31.38 | 31.64 | 31.21 | 31.49 | 783,100 | +0.17(+0.54%) |
Dec 05, 2006 | 31.78 | 31.83 | 31.28 | 31.32 | 602,000 | -0.16(-0.51%) |
Dec 04, 2006 | 31.35 | 31.64 | 31.32 | 31.48 | 682,600 | +0.38(+1.22%) |
Dec 01, 2006 | 30.87 | 31.32 | 30.65 | 31.10 | 800,700 | +0.26(+0.84%) |
Nov 30, 2006 | 30.60 | 30.98 | 30.30 | 30.84 | 609,500 | +0.14(+0.46%) |
Nov 29, 2006 | 30.08 | 30.70 | 30.08 | 30.70 | 792,000 | +0.69(+2.30%) |
Nov 28, 2006 | 29.58 | 30.35 | 29.32 | 30.01 | 908,600 | -0.10(-0.33%) |
Nov 27, 2006 | 30.76 | 30.78 | 29.87 | 30.11 | 1,161,200 | -0.65(-2.11%) |
Nov 24, 2006 | 30.60 | 30.96 | 30.60 | 30.76 | 218,200 | +0.17(+0.56%) |
Nov 22, 2006 | 30.58 | 30.87 | 30.35 | 30.59 | 750,100 | +0.16(+0.53%) |
Nov 21, 2006 | 30.03 | 30.60 | 30.03 | 30.43 | 392,600 | +0.27(+0.90%) |
Nov 20, 2006 | 30.19 | 30.75 | 30.10 | 30.16 | 930,100 | +0.11(+0.37%) |
Nov 17, 2006 | 29.25 | 30.20 | 28.88 | 30.05 | 654,200 | +0.45(+1.52%) |
Nov 16, 2006 | 29.43 | 29.91 | 29.40 | 29.60 | 531,800 | +0.19(+0.65%) |
Nov 15, 2006 | 29.80 | 29.80 | 29.21 | 29.41 | 819,800 | -0.49(-1.64%) |
Nov 14, 2006 | 29.19 | 30.40 | 29.19 | 29.90 | 908,800 | +0.74(+2.54%) |
Nov 13, 2006 | 28.85 | 29.33 | 28.81 | 29.16 | 422,500 | +0.16(+0.55%) |
Nov 10, 2006 | 28.43 | 29.02 | 27.92 | 29.00 | 1,033,400 | +0.16(+0.55%) |
Nov 09, 2006 | 29.58 | 29.95 | 28.80 | 28.84 | 1,236,100 | -0.59(-2.00%) |
Nov 08, 2006 | 29.46 | 29.59 | 29.28 | 29.43 | 900,700 | -0.03(-0.10%) |
Nov 07, 2006 | 29.38 | 29.74 | 29.38 | 29.46 | 1,220,500 | -0.04(-0.14%) |
Nov 06, 2006 | 28.77 | 29.64 | 28.77 | 29.50 | 1,320,600 | +0.89(+3.11%) |
Nov 03, 2006 | 28.45 | 28.98 | 28.14 | 28.61 | 813,700 | +0.21(+0.74%) |
Nov 02, 2006 | 27.65 | 28.69 | 27.42 | 28.40 | 970,900 | +0.35(+1.25%) |