Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.21 | 34.41 | 33.96 | 34.39 | 2,018,000 | +0.29(+0.85%) |
Jan 30, 2007 | 34.28 | 34.34 | 33.85 | 34.10 | 1,244,500 | -0.03(-0.09%) |
Jan 29, 2007 | 33.47 | 34.40 | 33.47 | 34.13 | 2,486,200 | +0.60(+1.79%) |
Jan 26, 2007 | 33.70 | 33.81 | 33.39 | 33.53 | 1,775,200 | -0.14(-0.42%) |
Jan 25, 2007 | 33.91 | 34.00 | 33.61 | 33.67 | 2,124,000 | -0.18(-0.53%) |
Jan 24, 2007 | 34.00 | 34.15 | 33.60 | 33.85 | 2,824,800 | -0.15(-0.44%) |
Jan 23, 2007 | 34.25 | 34.30 | 33.84 | 34.00 | 3,011,000 | -0.19(-0.56%) |
Jan 22, 2007 | 34.57 | 34.83 | 33.92 | 34.19 | 3,062,300 | -0.40(-1.16%) |
Jan 19, 2007 | 34.29 | 34.65 | 34.06 | 34.59 | 1,626,800 | +0.23(+0.67%) |
Jan 18, 2007 | 34.60 | 34.70 | 34.26 | 34.36 | 1,927,600 | -0.24(-0.69%) |
Jan 17, 2007 | 35.06 | 35.09 | 34.58 | 34.60 | 2,201,700 | -0.46(-1.31%) |
Jan 16, 2007 | 34.48 | 35.14 | 34.39 | 35.06 | 2,625,200 | +0.65(+1.89%) |
Jan 12, 2007 | 34.25 | 34.72 | 34.15 | 34.41 | 1,701,000 | +0.05(+0.15%) |
Jan 11, 2007 | 34.12 | 34.86 | 34.10 | 34.36 | 2,190,500 | +0.22(+0.64%) |
Jan 10, 2007 | 33.47 | 34.26 | 33.47 | 34.14 | 1,545,300 | +0.29(+0.86%) |
Jan 09, 2007 | 33.57 | 34.47 | 33.54 | 33.85 | 1,764,200 | +0.32(+0.95%) |
Jan 08, 2007 | 33.40 | 33.65 | 32.88 | 33.53 | 1,099,100 | +0.08(+0.24%) |
Jan 05, 2007 | 33.61 | 33.72 | 33.34 | 33.45 | 1,409,000 | -0.32(-0.95%) |
Jan 04, 2007 | 33.55 | 33.92 | 33.53 | 33.77 | 1,495,100 | +0.17(+0.51%) |
Jan 03, 2007 | 33.08 | 33.73 | 32.55 | 33.60 | 2,160,800 | +0.56(+1.69%) |
Dec 29, 2006 | 33.28 | 33.48 | 32.94 | 33.04 | 789,200 | -0.21(-0.63%) |
Dec 28, 2006 | 33.30 | 33.48 | 32.95 | 33.25 | 1,380,800 | -0.20(-0.60%) |
Dec 27, 2006 | 33.63 | 33.74 | 33.16 | 33.45 | 1,172,900 | -0.01(-0.03%) |
Dec 26, 2006 | 33.39 | 33.61 | 33.32 | 33.46 | 561,800 | -0.03(-0.09%) |
Dec 22, 2006 | 33.45 | 33.69 | 33.10 | 33.49 | 842,400 | +0.04(+0.12%) |
Dec 21, 2006 | 34.18 | 34.18 | 33.26 | 33.45 | 1,486,900 | -0.06(-0.18%) |
Dec 20, 2006 | 33.26 | 33.60 | 33.16 | 33.51 | 1,383,100 | +0.21(+0.63%) |
Dec 19, 2006 | 32.87 | 33.38 | 32.87 | 33.30 | 1,477,000 | +0.18(+0.54%) |
Dec 18, 2006 | 33.03 | 33.30 | 32.93 | 33.12 | 1,617,200 | +0.04(+0.12%) |
Dec 15, 2006 | 33.86 | 34.09 | 32.91 | 33.08 | 2,747,900 | -0.12(-0.36%) |
Dec 14, 2006 | 33.40 | 33.44 | 33.09 | 33.20 | 1,806,100 | -0.10(-0.30%) |
Dec 13, 2006 | 33.43 | 33.64 | 33.20 | 33.30 | 1,504,400 | +0.08(+0.24%) |
Dec 12, 2006 | 33.27 | 33.27 | 32.90 | 33.22 | 1,525,800 | -0.18(-0.54%) |
Dec 11, 2006 | 33.70 | 33.73 | 33.20 | 33.40 | 1,635,000 | -0.29(-0.86%) |
Dec 08, 2006 | 33.72 | 34.01 | 33.64 | 33.69 | 1,334,900 | -0.17(-0.50%) |
Dec 07, 2006 | 33.74 | 34.25 | 33.61 | 33.86 | 1,762,600 | +0.18(+0.53%) |
Dec 06, 2006 | 33.88 | 33.88 | 33.25 | 33.68 | 2,276,300 | -0.20(-0.59%) |
Dec 05, 2006 | 32.87 | 33.94 | 32.75 | 33.88 | 3,178,500 | +1.02(+3.10%) |
Dec 04, 2006 | 32.28 | 32.92 | 32.12 | 32.86 | 1,588,800 | +0.59(+1.83%) |
Dec 01, 2006 | 32.42 | 32.74 | 32.04 | 32.27 | 1,662,900 | -0.37(-1.13%) |
Nov 30, 2006 | 32.67 | 32.87 | 32.40 | 32.64 | 1,457,800 | -0.05(-0.15%) |
Nov 29, 2006 | 32.48 | 32.77 | 32.33 | 32.69 | 1,448,700 | +0.23(+0.71%) |
Nov 28, 2006 | 32.25 | 32.72 | 32.20 | 32.46 | 2,010,700 | +0.19(+0.59%) |
Nov 27, 2006 | 32.84 | 32.85 | 32.21 | 32.27 | 2,290,400 | -1.01(-3.03%) |
Nov 24, 2006 | 32.85 | 33.34 | 32.85 | 33.28 | 516,200 | +0.13(+0.39%) |
Nov 22, 2006 | 32.90 | 33.21 | 32.86 | 33.15 | 1,647,500 | +0.17(+0.52%) |
Nov 21, 2006 | 33.09 | 33.21 | 32.83 | 32.98 | 2,204,800 | -0.28(-0.84%) |
Nov 20, 2006 | 33.50 | 33.63 | 33.22 | 33.26 | 2,647,400 | -0.41(-1.22%) |
Nov 17, 2006 | 33.86 | 33.94 | 33.56 | 33.67 | 2,062,000 | -0.17(-0.50%) |
Nov 16, 2006 | 33.49 | 33.90 | 33.15 | 33.84 | 1,406,700 | +0.35(+1.05%) |
Nov 15, 2006 | 33.16 | 33.78 | 33.04 | 33.49 | 2,252,100 | +0.34(+1.03%) |
Nov 14, 2006 | 33.06 | 33.37 | 32.73 | 33.15 | 1,498,800 | -0.09(-0.27%) |
Nov 13, 2006 | 33.10 | 33.43 | 32.94 | 33.24 | 1,515,600 | +0.10(+0.30%) |
Nov 10, 2006 | 33.10 | 33.39 | 32.92 | 33.14 | 1,979,100 | +0.15(+0.45%) |
Nov 09, 2006 | 33.27 | 33.42 | 32.95 | 32.99 | 1,878,500 | -0.28(-0.84%) |
Nov 08, 2006 | 32.54 | 33.35 | 32.54 | 33.27 | 2,447,800 | +0.72(+2.21%) |
Nov 07, 2006 | 32.54 | 32.78 | 32.27 | 32.55 | 1,913,500 | +0.01(+0.03%) |
Nov 06, 2006 | 32.16 | 33.43 | 32.05 | 32.54 | 5,251,800 | +0.48(+1.50%) |
Nov 03, 2006 | 32.36 | 32.37 | 31.74 | 32.06 | 2,113,000 | -0.15(-0.47%) |
Nov 02, 2006 | 30.55 | 32.95 | 30.55 | 32.21 | 8,541,700 | +1.46(+4.75%) |