Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.68 | 35.09 | 34.66 | 34.97 | 3,809 | -0.23(-0.64%) |
Jan 30, 2007 | 35.03 | 35.19 | 34.97 | 35.19 | 50,313 | +0.08(+0.22%) |
Jan 29, 2007 | 35.06 | 35.21 | 35.06 | 35.12 | 12,221 | +0.16(+0.45%) |
Jan 26, 2007 | 34.85 | 35.02 | 34.82 | 34.96 | 15,395 | +0.23(+0.67%) |
Jan 25, 2007 | 35.06 | 35.07 | 34.66 | 34.73 | 33,013 | -0.70(-1.97%) |
Jan 24, 2007 | 35.16 | 35.53 | 35.16 | 35.43 | 33,172 | +0.50(+1.44%) |
Jan 23, 2007 | 34.77 | 35.06 | 34.77 | 34.92 | 15,237 | +0.30(+0.87%) |
Jan 22, 2007 | 34.77 | 34.77 | 34.51 | 34.62 | 50,948 | -0.20(-0.58%) |
Jan 19, 2007 | 34.65 | 34.83 | 34.64 | 34.82 | 16,348 | +0.34(+0.99%) |
Jan 18, 2007 | 34.59 | 34.66 | 34.47 | 34.48 | 7,301 | -0.02(-0.05%) |
Jan 17, 2007 | 34.51 | 34.61 | 34.46 | 34.50 | 6,983 | -0.07(-0.20%) |
Jan 16, 2007 | 34.65 | 34.65 | 34.53 | 34.57 | 22,061 | +0.03(+0.07%) |
Jan 12, 2007 | 34.36 | 34.56 | 34.34 | 34.55 | 24,760 | +0.42(+1.22%) |
Jan 11, 2007 | 33.95 | 34.19 | 33.95 | 34.13 | 6,190 | -0.06(-0.17%) |
Jan 10, 2007 | 34.10 | 34.29 | 34.02 | 34.19 | 7,459 | -0.62(-1.79%) |
Jan 09, 2007 | 34.76 | 34.85 | 34.58 | 34.81 | 39,838 | +0.25(+0.71%) |
Jan 08, 2007 | 34.56 | 34.63 | 34.40 | 34.56 | 10,951 | +0.05(+0.15%) |
Jan 05, 2007 | 34.62 | 34.71 | 34.39 | 34.51 | 173,479 | -0.74(-2.09%) |
Jan 04, 2007 | 34.97 | 35.28 | 34.84 | 35.25 | 13,014 | +0.42(+1.21%) |
Jan 03, 2007 | 34.94 | 35.06 | 34.71 | 34.83 | 22,855 | -0.04(-0.11%) |
Dec 29, 2006 | 34.83 | 34.94 | 34.83 | 34.87 | 19,046 | +0.05(+0.14%) |
Dec 28, 2006 | 34.83 | 34.83 | 34.79 | 34.82 | 8,729 | -0.02(-0.05%) |
Dec 27, 2006 | 34.78 | 34.84 | 34.72 | 34.84 | 11,903 | +0.30(+0.88%) |
Dec 26, 2006 | 34.56 | 34.56 | 34.53 | 34.53 | 634 | -0.08(-0.24%) |
Dec 22, 2006 | 34.48 | 34.65 | 34.47 | 34.61 | 13,491 | +0.03(+0.09%) |
Dec 21, 2006 | 34.53 | 34.65 | 34.53 | 34.58 | 17,459 | +0.04(+0.13%) |
Dec 20, 2006 | 34.65 | 34.73 | 34.50 | 34.54 | 19,839 | +0.30(+0.86%) |
Dec 19, 2006 | 34.19 | 34.34 | 34.16 | 34.24 | 8,729 | -0.09(-0.26%) |
Dec 18, 2006 | 34.56 | 34.59 | 34.29 | 34.33 | 6,348 | -0.18(-0.53%) |
Dec 15, 2006 | 34.68 | 34.69 | 34.51 | 34.51 | 12,062 | -0.09(-0.27%) |
Dec 14, 2006 | 34.48 | 34.62 | 34.48 | 34.61 | 9,205 | +0.32(+0.94%) |
Dec 13, 2006 | 34.27 | 34.32 | 34.27 | 34.29 | 6,666 | +0.05(+0.15%) |
Dec 12, 2006 | 34.18 | 34.26 | 34.06 | 34.24 | 3,333 | -0.08(-0.22%) |
Dec 11, 2006 | 34.22 | 34.38 | 34.22 | 34.31 | 11,110 | -0.01(-0.03%) |
Dec 08, 2006 | 34.45 | 34.45 | 34.32 | 34.32 | 634 | -0.09(-0.27%) |
Dec 07, 2006 | 34.46 | 34.59 | 34.41 | 34.41 | 4,444 | +0.06(+0.18%) |
Dec 06, 2006 | 34.41 | 34.42 | 34.29 | 34.35 | 2,698 | +0.17(+0.50%) |
Dec 05, 2006 | 34.09 | 34.18 | 34.03 | 34.18 | 2,698 | +0.03(+0.07%) |
Dec 04, 2006 | 33.91 | 34.16 | 33.91 | 34.15 | 5,237 | +0.62(+1.86%) |
Dec 01, 2006 | 33.66 | 33.67 | 33.52 | 33.53 | 3,650 | -0.15(-0.45%) |
Nov 30, 2006 | 33.66 | 33.75 | 33.66 | 33.68 | 4,920 | +0.32(+0.96%) |
Nov 29, 2006 | 33.33 | 33.37 | 33.24 | 33.36 | 1,428 | +0.62(+1.89%) |
Nov 28, 2006 | 32.67 | 32.77 | 32.59 | 32.74 | 3,174 | +0.47(+1.44%) |
Nov 27, 2006 | 32.60 | 32.60 | 32.26 | 32.28 | 2,539 | -0.08(-0.25%) |
Nov 24, 2006 | 32.45 | 32.49 | 32.33 | 32.36 | 1,428 | -0.11(-0.35%) |
Nov 22, 2006 | 32.47 | 32.47 | 32.47 | 32.47 | 158 | +0.32(+1.00%) |
Nov 21, 2006 | 32.01 | 32.15 | 32.01 | 32.15 | 2,698 | +0.01(+0.04%) |
Nov 20, 2006 | 32.09 | 32.17 | 32.05 | 32.14 | 28,093 | -0.57(-1.73%) |
Nov 17, 2006 | 32.67 | 32.77 | 32.66 | 32.71 | 12,697 | -0.23(-0.69%) |
Nov 16, 2006 | 32.84 | 33.00 | 32.84 | 32.93 | 13,967 | -0.33(-1.00%) |
Nov 15, 2006 | 33.00 | 33.37 | 33.00 | 33.27 | 6,507 | -0.19(-0.56%) |
Nov 14, 2006 | 33.39 | 33.46 | 33.29 | 33.46 | 3,015 | +0.70(+2.14%) |
Nov 13, 2006 | 32.75 | 32.78 | 32.67 | 32.76 | 5,079 | -0.17(-0.52%) |
Nov 10, 2006 | 32.98 | 33.02 | 32.92 | 32.93 | 1,587 | +0.00(+0.00%) |
Nov 09, 2006 | 32.93 | 33.15 | 32.93 | 32.93 | 3,333 | -0.41(-1.23%) |
Nov 08, 2006 | 33.08 | 33.34 | 33.08 | 33.34 | 2,698 | -0.11(-0.32%) |
Nov 07, 2006 | 33.71 | 33.73 | 33.44 | 33.44 | 8,888 | -0.13(-0.38%) |
Nov 06, 2006 | 33.49 | 33.68 | 33.46 | 33.57 | 11,903 | +0.26(+0.78%) |
Nov 03, 2006 | 33.26 | 33.31 | 33.26 | 33.31 | 2,222 | -0.13(-0.40%) |
Nov 02, 2006 | 33.41 | 33.45 | 33.34 | 33.44 | 3,491 | +0.14(+0.42%) |