Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.50 | 37.44 | 36.42 | 37.17 | 143,876 | +0.26(+0.72%) |
Jan 30, 2007 | 36.70 | 36.94 | 36.31 | 36.90 | 173,963 | +0.08(+0.21%) |
Jan 29, 2007 | 36.09 | 37.25 | 35.91 | 36.83 | 534,619 | +0.65(+1.78%) |
Jan 26, 2007 | 35.29 | 36.24 | 35.19 | 36.18 | 200,450 | +0.75(+2.13%) |
Jan 25, 2007 | 36.01 | 36.06 | 35.01 | 35.43 | 241,337 | -0.61(-1.68%) |
Jan 24, 2007 | 35.78 | 36.16 | 35.75 | 36.03 | 225,136 | +0.26(+0.72%) |
Jan 23, 2007 | 35.50 | 36.06 | 35.15 | 35.78 | 375,956 | +0.12(+0.35%) |
Jan 22, 2007 | 35.68 | 35.85 | 35.15 | 35.65 | 239,279 | -0.33(-0.93%) |
Jan 19, 2007 | 36.01 | 36.15 | 35.35 | 35.99 | 236,451 | -0.22(-0.60%) |
Jan 18, 2007 | 35.39 | 36.63 | 35.39 | 36.20 | 662,680 | +1.94(+5.68%) |
Jan 17, 2007 | 34.07 | 34.45 | 33.88 | 34.26 | 206,235 | +0.06(+0.18%) |
Jan 16, 2007 | 34.57 | 34.77 | 33.79 | 34.20 | 319,254 | -0.30(-0.88%) |
Jan 12, 2007 | 33.79 | 34.60 | 33.57 | 34.50 | 337,126 | +0.69(+2.05%) |
Jan 11, 2007 | 33.50 | 33.82 | 32.80 | 33.81 | 395,499 | +0.30(+0.91%) |
Jan 10, 2007 | 35.29 | 35.71 | 33.26 | 33.51 | 1,494,824 | -5.02(-13.04%) |
Jan 09, 2007 | 37.58 | 38.53 | 37.50 | 38.53 | 265,895 | +0.95(+2.52%) |
Jan 08, 2007 | 37.69 | 37.98 | 37.29 | 37.58 | 225,522 | -0.17(-0.45%) |
Jan 05, 2007 | 38.65 | 38.65 | 37.74 | 37.75 | 237,737 | -1.04(-2.69%) |
Jan 04, 2007 | 39.15 | 39.20 | 38.42 | 38.79 | 236,065 | -0.37(-0.93%) |
Jan 03, 2007 | 38.72 | 39.57 | 38.62 | 39.16 | 192,221 | +0.54(+1.41%) |
Dec 29, 2006 | 38.44 | 38.86 | 38.38 | 38.62 | 205,593 | +0.09(+0.22%) |
Dec 28, 2006 | 38.77 | 39.04 | 38.48 | 38.53 | 227,579 | -0.29(-0.74%) |
Dec 27, 2006 | 38.90 | 39.15 | 38.62 | 38.82 | 106,846 | +0.09(+0.24%) |
Dec 26, 2006 | 38.82 | 39.07 | 38.42 | 38.72 | 94,117 | -0.20(-0.52%) |
Dec 22, 2006 | 39.43 | 39.43 | 38.82 | 38.93 | 61,716 | -0.44(-1.11%) |
Dec 21, 2006 | 39.63 | 40.06 | 39.20 | 39.36 | 85,631 | -0.37(-0.92%) |
Dec 20, 2006 | 38.93 | 40.18 | 38.91 | 39.73 | 102,089 | +0.92(+2.36%) |
Dec 19, 2006 | 38.22 | 38.87 | 38.07 | 38.81 | 88,846 | +0.44(+1.13%) |
Dec 18, 2006 | 39.58 | 39.86 | 38.24 | 38.37 | 145,805 | -1.06(-2.68%) |
Dec 15, 2006 | 39.90 | 40.09 | 39.43 | 39.43 | 157,505 | -0.42(-1.05%) |
Dec 14, 2006 | 39.67 | 40.34 | 39.60 | 39.85 | 122,275 | +0.31(+0.79%) |
Dec 13, 2006 | 39.86 | 40.03 | 39.32 | 39.54 | 78,302 | -0.12(-0.31%) |
Dec 12, 2006 | 39.77 | 40.25 | 39.50 | 39.67 | 57,602 | -0.10(-0.25%) |
Dec 11, 2006 | 39.65 | 40.12 | 39.35 | 39.77 | 102,989 | +0.12(+0.29%) |
Dec 08, 2006 | 39.88 | 40.09 | 39.52 | 39.65 | 115,846 | -0.31(-0.78%) |
Dec 07, 2006 | 40.32 | 40.41 | 39.87 | 39.96 | 68,659 | -0.24(-0.60%) |
Dec 06, 2006 | 39.86 | 40.48 | 39.86 | 40.20 | 79,459 | +0.31(+0.78%) |
Dec 05, 2006 | 40.28 | 40.28 | 39.88 | 39.89 | 72,259 | -0.19(-0.48%) |
Dec 04, 2006 | 39.47 | 40.46 | 39.33 | 40.09 | 129,733 | +0.77(+1.96%) |
Dec 01, 2006 | 38.90 | 39.56 | 38.52 | 39.32 | 154,548 | -0.21(-0.53%) |
Nov 30, 2006 | 39.24 | 39.71 | 38.76 | 39.53 | 112,504 | +0.25(+0.63%) |
Nov 29, 2006 | 39.34 | 39.66 | 39.04 | 39.28 | 125,233 | +0.09(+0.22%) |
Nov 28, 2006 | 39.04 | 39.28 | 38.57 | 39.19 | 103,889 | +0.15(+0.38%) |
Nov 27, 2006 | 40.02 | 40.02 | 38.90 | 39.04 | 122,918 | -1.13(-2.81%) |
Nov 24, 2006 | 40.07 | 40.24 | 39.91 | 40.17 | 21,215 | -0.09(-0.23%) |
Nov 22, 2006 | 40.43 | 40.55 | 40.20 | 40.26 | 67,116 | -0.12(-0.29%) |
Nov 21, 2006 | 40.43 | 40.51 | 40.15 | 40.38 | 100,932 | -0.04(-0.10%) |
Nov 20, 2006 | 40.35 | 40.74 | 40.20 | 40.42 | 84,731 | -0.02(-0.06%) |
Nov 17, 2006 | 40.69 | 40.69 | 40.03 | 40.44 | 60,430 | -0.26(-0.63%) |
Nov 16, 2006 | 40.86 | 41.10 | 40.58 | 40.70 | 80,745 | +0.00(+0.00%) |
Nov 15, 2006 | 41.03 | 41.27 | 40.65 | 40.70 | 170,106 | -0.33(-0.80%) |
Nov 14, 2006 | 40.04 | 41.07 | 39.88 | 41.03 | 372,484 | +1.03(+2.57%) |
Nov 13, 2006 | 40.09 | 40.64 | 39.64 | 40.00 | 108,132 | -0.35(-0.87%) |
Nov 10, 2006 | 39.82 | 40.39 | 39.72 | 40.35 | 62,487 | +0.44(+1.09%) |
Nov 09, 2006 | 40.48 | 40.48 | 39.53 | 39.91 | 67,759 | -0.52(-1.29%) |
Nov 08, 2006 | 40.26 | 40.86 | 39.95 | 40.44 | 148,633 | -0.22(-0.54%) |
Nov 07, 2006 | 40.56 | 41.18 | 40.37 | 40.65 | 129,990 | -0.05(-0.13%) |
Nov 06, 2006 | 40.56 | 41.02 | 40.41 | 40.71 | 129,733 | +0.27(+0.67%) |
Nov 03, 2006 | 40.34 | 40.72 | 40.08 | 40.44 | 120,347 | +0.25(+0.62%) |
Nov 02, 2006 | 39.82 | 40.51 | 39.51 | 40.19 | 175,249 | -0.16(-0.39%) |