Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.79 | 35.10 | 34.52 | 35.05 | 1,586,535 | +0.26(+0.75%) |
Jan 30, 2007 | 36.15 | 36.15 | 34.17 | 34.79 | 3,750,886 | -1.80(-4.92%) |
Jan 29, 2007 | 36.40 | 36.78 | 36.31 | 36.59 | 994,887 | +0.30(+0.84%) |
Jan 26, 2007 | 36.17 | 36.33 | 36.02 | 36.28 | 593,308 | +0.12(+0.32%) |
Jan 25, 2007 | 36.64 | 36.87 | 36.07 | 36.17 | 496,613 | -0.40(-1.09%) |
Jan 24, 2007 | 36.64 | 36.80 | 36.40 | 36.56 | 555,958 | -0.14(-0.37%) |
Jan 23, 2007 | 35.88 | 36.70 | 35.87 | 36.70 | 717,530 | +0.72(+1.99%) |
Jan 22, 2007 | 36.14 | 36.29 | 35.78 | 35.99 | 429,799 | -0.31(-0.86%) |
Jan 19, 2007 | 36.13 | 36.34 | 36.04 | 36.30 | 530,366 | +0.30(+0.84%) |
Jan 18, 2007 | 36.36 | 36.43 | 35.90 | 35.99 | 443,079 | -0.26(-0.72%) |
Jan 17, 2007 | 36.05 | 36.27 | 35.83 | 36.25 | 443,079 | +0.08(+0.22%) |
Jan 16, 2007 | 36.14 | 36.43 | 36.04 | 36.17 | 329,508 | +0.07(+0.20%) |
Jan 12, 2007 | 35.91 | 36.25 | 35.89 | 36.10 | 476,832 | +0.10(+0.28%) |
Jan 11, 2007 | 35.96 | 36.34 | 35.89 | 36.00 | 708,677 | +0.15(+0.42%) |
Jan 10, 2007 | 35.48 | 35.88 | 35.37 | 35.85 | 500,625 | +0.23(+0.65%) |
Jan 09, 2007 | 35.23 | 35.68 | 35.13 | 35.62 | 659,292 | +0.38(+1.09%) |
Jan 08, 2007 | 35.24 | 35.36 | 35.12 | 35.23 | 710,614 | -0.03(-0.08%) |
Jan 05, 2007 | 34.98 | 35.38 | 34.84 | 35.26 | 994,195 | +0.28(+0.81%) |
Jan 04, 2007 | 35.31 | 35.38 | 34.79 | 34.98 | 921,017 | -0.38(-1.08%) |
Jan 03, 2007 | 36.07 | 36.10 | 35.16 | 35.36 | 1,788,086 | -0.17(-0.49%) |
Dec 29, 2006 | 35.60 | 35.77 | 35.50 | 35.54 | 372,391 | -0.10(-0.28%) |
Dec 28, 2006 | 36.00 | 36.01 | 35.64 | 35.64 | 619,729 | -0.36(-1.00%) |
Dec 27, 2006 | 35.58 | 36.06 | 35.56 | 36.00 | 627,476 | +0.43(+1.20%) |
Dec 26, 2006 | 35.35 | 35.62 | 35.12 | 35.57 | 462,998 | +0.23(+0.65%) |
Dec 22, 2006 | 35.35 | 35.41 | 35.17 | 35.34 | 493,708 | +0.07(+0.18%) |
Dec 21, 2006 | 35.53 | 35.62 | 35.07 | 35.28 | 699,824 | -0.14(-0.41%) |
Dec 20, 2006 | 35.31 | 35.47 | 35.29 | 35.42 | 581,549 | +0.01(+0.04%) |
Dec 19, 2006 | 35.02 | 35.43 | 34.87 | 35.41 | 731,364 | +0.13(+0.37%) |
Dec 18, 2006 | 35.31 | 35.41 | 35.11 | 35.28 | 617,378 | -0.12(-0.35%) |
Dec 15, 2006 | 35.42 | 35.42 | 35.23 | 35.40 | 940,107 | +0.12(+0.35%) |
Dec 14, 2006 | 35.07 | 35.36 | 34.99 | 35.28 | 513,352 | +0.20(+0.58%) |
Dec 13, 2006 | 34.80 | 35.10 | 34.80 | 35.07 | 729,427 | +0.35(+1.00%) |
Dec 12, 2006 | 34.65 | 34.79 | 34.39 | 34.73 | 899,714 | +0.09(+0.25%) |
Dec 11, 2006 | 35.04 | 35.04 | 34.46 | 34.64 | 1,082,452 | -0.40(-1.13%) |
Dec 08, 2006 | 34.86 | 35.24 | 34.85 | 35.04 | 705,495 | +0.10(+0.29%) |
Dec 07, 2006 | 34.70 | 35.07 | 34.48 | 34.94 | 700,654 | +0.26(+0.75%) |
Dec 06, 2006 | 35.11 | 35.18 | 34.66 | 34.68 | 931,254 | -0.46(-1.32%) |
Dec 05, 2006 | 34.50 | 35.33 | 34.47 | 35.14 | 1,191,873 | +0.65(+1.89%) |
Dec 04, 2006 | 34.37 | 34.72 | 34.31 | 34.49 | 1,410,853 | +0.22(+0.65%) |
Dec 01, 2006 | 34.14 | 34.34 | 33.92 | 34.27 | 1,189,383 | +0.21(+0.62%) |
Nov 30, 2006 | 34.33 | 34.33 | 33.91 | 34.06 | 990,460 | -0.27(-0.80%) |
Nov 29, 2006 | 34.05 | 34.35 | 33.92 | 34.33 | 1,022,830 | +0.35(+1.04%) |
Nov 28, 2006 | 33.83 | 34.14 | 33.81 | 33.98 | 942,044 | +0.04(+0.11%) |
Nov 27, 2006 | 34.47 | 34.55 | 33.82 | 33.94 | 821,833 | -0.53(-1.53%) |
Nov 24, 2006 | 34.21 | 34.53 | 34.16 | 34.47 | 337,116 | +0.26(+0.76%) |
Nov 22, 2006 | 33.87 | 34.38 | 33.84 | 34.21 | 834,283 | +0.41(+1.22%) |
Nov 21, 2006 | 33.73 | 33.95 | 33.57 | 33.80 | 962,794 | +0.10(+0.30%) |
Nov 20, 2006 | 33.90 | 34.08 | 33.54 | 33.69 | 988,939 | -0.13(-0.38%) |
Nov 17, 2006 | 33.94 | 34.05 | 33.57 | 33.82 | 888,371 | -0.04(-0.11%) |
Nov 16, 2006 | 33.62 | 34.05 | 33.59 | 33.86 | 1,043,857 | +0.39(+1.17%) |
Nov 15, 2006 | 33.30 | 33.87 | 33.30 | 33.47 | 1,217,326 | +0.16(+0.48%) |
Nov 14, 2006 | 33.61 | 33.98 | 33.02 | 33.31 | 1,279,990 | -0.28(-0.84%) |
Nov 13, 2006 | 33.18 | 33.74 | 33.09 | 33.59 | 952,004 | +0.34(+1.02%) |
Nov 10, 2006 | 32.96 | 33.30 | 32.96 | 33.25 | 899,023 | +0.01(+0.04%) |
Nov 09, 2006 | 33.25 | 33.39 | 33.05 | 33.24 | 1,320,383 | -0.10(-0.30%) |
Nov 08, 2006 | 32.84 | 33.51 | 32.80 | 33.34 | 852,405 | +0.45(+1.36%) |
Nov 07, 2006 | 32.82 | 33.25 | 32.75 | 32.89 | 995,440 | +0.00(+0.00%) |
Nov 06, 2006 | 32.82 | 33.25 | 32.68 | 32.89 | 1,509,069 | +0.17(+0.53%) |
Nov 03, 2006 | 32.78 | 33.41 | 32.53 | 32.72 | 1,933,612 | -0.20(-0.59%) |
Nov 02, 2006 | 31.27 | 33.04 | 30.94 | 32.91 | 1,478,359 | +2.35(+7.69%) |