Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 35.12 | 36.25 | 35.12 | 36.08 | 252,800 | +0.95(+2.70%) |
Jan 30, 2007 | 35.06 | 35.20 | 34.76 | 35.13 | 103,300 | +0.27(+0.77%) |
Jan 29, 2007 | 34.55 | 35.32 | 34.51 | 34.86 | 122,500 | +0.30(+0.87%) |
Jan 26, 2007 | 35.00 | 35.30 | 34.30 | 34.56 | 223,800 | -0.36(-1.03%) |
Jan 25, 2007 | 35.73 | 35.83 | 34.71 | 34.92 | 205,200 | -0.89(-2.49%) |
Jan 24, 2007 | 34.80 | 36.14 | 34.75 | 35.81 | 218,200 | +1.11(+3.20%) |
Jan 23, 2007 | 34.20 | 35.10 | 34.11 | 34.70 | 277,300 | -0.58(-1.64%) |
Jan 22, 2007 | 35.22 | 35.47 | 34.96 | 35.28 | 167,400 | -0.10(-0.28%) |
Jan 19, 2007 | 35.40 | 35.51 | 34.98 | 35.38 | 168,900 | +0.00(+0.00%) |
Jan 18, 2007 | 35.56 | 35.79 | 35.20 | 35.38 | 94,900 | -0.15(-0.42%) |
Jan 17, 2007 | 35.35 | 35.87 | 35.26 | 35.53 | 126,200 | +0.38(+1.08%) |
Jan 16, 2007 | 35.14 | 35.45 | 34.74 | 35.15 | 159,900 | -0.06(-0.17%) |
Jan 12, 2007 | 35.10 | 35.39 | 34.96 | 35.21 | 83,400 | -0.05(-0.14%) |
Jan 11, 2007 | 34.50 | 35.41 | 34.50 | 35.26 | 138,000 | -0.01(-0.03%) |
Jan 10, 2007 | 35.15 | 35.45 | 34.86 | 35.27 | 90,900 | -0.08(-0.23%) |
Jan 09, 2007 | 35.20 | 35.61 | 34.90 | 35.35 | 111,600 | +0.20(+0.57%) |
Jan 08, 2007 | 35.92 | 35.92 | 34.66 | 35.15 | 127,100 | -0.78(-2.17%) |
Jan 05, 2007 | 35.69 | 36.74 | 35.43 | 35.93 | 155,400 | -0.60(-1.64%) |
Jan 04, 2007 | 37.31 | 37.39 | 36.22 | 36.53 | 184,500 | -0.70(-1.88%) |
Jan 03, 2007 | 38.05 | 38.25 | 36.67 | 37.23 | 246,400 | -0.96(-2.51%) |
Dec 29, 2006 | 38.22 | 38.56 | 38.13 | 38.19 | 83,900 | -0.03(-0.08%) |
Dec 28, 2006 | 38.31 | 38.86 | 38.02 | 38.22 | 117,200 | -0.10(-0.26%) |
Dec 27, 2006 | 37.75 | 38.40 | 37.74 | 38.32 | 80,100 | +0.70(+1.86%) |
Dec 26, 2006 | 37.01 | 37.72 | 37.00 | 37.62 | 70,400 | +0.72(+1.95%) |
Dec 22, 2006 | 37.19 | 37.19 | 36.81 | 36.90 | 48,700 | -0.20(-0.54%) |
Dec 21, 2006 | 37.42 | 37.62 | 36.84 | 37.10 | 105,800 | -0.22(-0.59%) |
Dec 20, 2006 | 36.95 | 37.80 | 36.94 | 37.32 | 83,000 | +0.47(+1.28%) |
Dec 19, 2006 | 37.30 | 37.40 | 36.50 | 36.85 | 116,300 | -0.68(-1.81%) |
Dec 18, 2006 | 37.89 | 38.03 | 37.43 | 37.53 | 71,300 | -0.24(-0.64%) |
Dec 15, 2006 | 38.00 | 38.40 | 37.05 | 37.77 | 184,300 | -0.07(-0.18%) |
Dec 14, 2006 | 38.10 | 38.65 | 37.70 | 37.84 | 162,800 | -0.16(-0.42%) |
Dec 13, 2006 | 38.30 | 38.97 | 37.80 | 38.00 | 148,200 | -0.05(-0.13%) |
Dec 12, 2006 | 38.32 | 38.38 | 37.77 | 38.05 | 76,300 | -0.24(-0.63%) |
Dec 11, 2006 | 38.14 | 38.61 | 37.95 | 38.29 | 105,500 | +0.14(+0.37%) |
Dec 08, 2006 | 38.39 | 38.74 | 37.96 | 38.15 | 194,600 | -0.27(-0.70%) |
Dec 07, 2006 | 38.70 | 38.85 | 38.14 | 38.42 | 175,100 | -0.40(-1.03%) |
Dec 06, 2006 | 38.13 | 39.11 | 37.87 | 38.82 | 246,900 | +0.90(+2.37%) |
Dec 05, 2006 | 37.99 | 38.30 | 37.80 | 37.92 | 226,900 | +0.18(+0.48%) |
Dec 04, 2006 | 37.40 | 37.78 | 36.98 | 37.74 | 195,600 | +0.45(+1.21%) |
Dec 01, 2006 | 36.99 | 37.53 | 36.81 | 37.29 | 179,500 | +0.01(+0.03%) |
Nov 30, 2006 | 36.50 | 37.65 | 36.08 | 37.28 | 198,600 | +1.53(+4.28%) |
Nov 29, 2006 | 35.50 | 36.19 | 35.37 | 35.75 | 166,500 | +0.49(+1.39%) |
Nov 28, 2006 | 35.42 | 35.51 | 34.77 | 35.26 | 194,500 | -0.17(-0.48%) |
Nov 27, 2006 | 35.81 | 35.92 | 35.22 | 35.43 | 106,800 | -0.45(-1.25%) |
Nov 24, 2006 | 35.76 | 36.02 | 35.47 | 35.88 | 42,400 | -0.05(-0.14%) |
Nov 22, 2006 | 35.51 | 36.10 | 35.50 | 35.93 | 100,700 | +0.52(+1.47%) |
Nov 21, 2006 | 35.36 | 35.57 | 35.07 | 35.41 | 85,900 | +0.15(+0.43%) |
Nov 20, 2006 | 35.62 | 35.89 | 35.00 | 35.26 | 171,700 | -0.43(-1.20%) |
Nov 17, 2006 | 35.38 | 35.81 | 34.84 | 35.69 | 115,800 | +0.01(+0.03%) |
Nov 16, 2006 | 35.78 | 36.58 | 35.33 | 35.68 | 117,900 | +0.08(+0.22%) |
Nov 15, 2006 | 35.48 | 36.03 | 35.18 | 35.60 | 119,000 | +0.22(+0.62%) |
Nov 14, 2006 | 34.68 | 35.52 | 34.34 | 35.38 | 225,500 | +1.40(+4.12%) |
Nov 13, 2006 | 34.15 | 34.61 | 33.73 | 33.98 | 102,300 | -0.33(-0.96%) |
Nov 10, 2006 | 33.30 | 34.40 | 33.30 | 34.31 | 201,600 | +1.03(+3.09%) |
Nov 09, 2006 | 33.85 | 33.85 | 33.16 | 33.28 | 153,000 | -0.57(-1.68%) |
Nov 08, 2006 | 33.69 | 34.09 | 33.34 | 33.85 | 179,100 | -0.15(-0.44%) |
Nov 07, 2006 | 34.96 | 35.10 | 33.91 | 34.00 | 162,600 | -1.03(-2.94%) |
Nov 06, 2006 | 35.45 | 35.53 | 34.85 | 35.03 | 178,000 | -0.13(-0.37%) |
Nov 03, 2006 | 35.66 | 35.77 | 34.83 | 35.16 | 167,500 | -0.20(-0.57%) |
Nov 02, 2006 | 35.20 | 35.66 | 35.06 | 35.36 | 173,100 | +0.10(+0.28%) |