Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 33.25 | 33.65 | 33.13 | 33.58 | 856,520 | +0.28(+0.85%) |
Jan 30, 2007 | 33.12 | 33.46 | 32.92 | 33.30 | 2,125,917 | +0.36(+1.10%) |
Jan 29, 2007 | 33.17 | 33.17 | 32.84 | 32.94 | 1,495,523 | -0.24(-0.71%) |
Jan 26, 2007 | 33.17 | 33.25 | 33.02 | 33.17 | 1,117,844 | +0.00(+0.00%) |
Jan 25, 2007 | 33.53 | 33.62 | 33.09 | 33.17 | 1,653,913 | -0.45(-1.34%) |
Jan 24, 2007 | 32.90 | 33.63 | 32.87 | 33.62 | 1,447,158 | +0.81(+2.45%) |
Jan 23, 2007 | 32.76 | 32.83 | 32.64 | 32.82 | 1,023,012 | +0.03(+0.10%) |
Jan 22, 2007 | 32.78 | 32.86 | 32.60 | 32.79 | 824,740 | -0.07(-0.22%) |
Jan 19, 2007 | 32.80 | 32.89 | 32.69 | 32.86 | 721,046 | +0.07(+0.22%) |
Jan 18, 2007 | 32.96 | 32.98 | 32.64 | 32.79 | 813,599 | -0.03(-0.10%) |
Jan 17, 2007 | 32.62 | 32.82 | 32.53 | 32.82 | 1,308,519 | +0.19(+0.58%) |
Jan 16, 2007 | 32.52 | 32.67 | 32.43 | 32.63 | 1,002,375 | +0.02(+0.05%) |
Jan 12, 2007 | 32.67 | 32.77 | 32.49 | 32.61 | 710,158 | -0.10(-0.31%) |
Jan 11, 2007 | 32.64 | 32.76 | 32.54 | 32.71 | 1,089,230 | +0.08(+0.24%) |
Jan 10, 2007 | 32.26 | 32.66 | 32.04 | 32.64 | 952,617 | +0.27(+0.83%) |
Jan 09, 2007 | 32.16 | 32.41 | 32.06 | 32.37 | 905,518 | +0.24(+0.74%) |
Jan 08, 2007 | 31.81 | 32.19 | 31.70 | 32.13 | 953,377 | +0.27(+0.84%) |
Jan 05, 2007 | 31.95 | 32.03 | 31.59 | 31.86 | 1,272,435 | -0.11(-0.35%) |
Jan 04, 2007 | 31.99 | 32.07 | 31.80 | 31.97 | 1,213,055 | -0.10(-0.32%) |
Jan 03, 2007 | 31.68 | 32.25 | 31.68 | 32.07 | 1,743,933 | +0.41(+1.30%) |
Dec 29, 2006 | 31.62 | 31.68 | 31.56 | 31.66 | 716,742 | +0.05(+0.15%) |
Dec 28, 2006 | 31.74 | 31.74 | 31.55 | 31.62 | 1,123,288 | -0.15(-0.47%) |
Dec 27, 2006 | 32.01 | 32.14 | 31.72 | 31.77 | 718,261 | -0.08(-0.25%) |
Dec 26, 2006 | 31.75 | 31.85 | 31.55 | 31.85 | 613,048 | +0.06(+0.17%) |
Dec 22, 2006 | 32.07 | 32.12 | 31.62 | 31.79 | 599,500 | -0.36(-1.11%) |
Dec 21, 2006 | 31.93 | 32.15 | 31.84 | 32.15 | 1,046,182 | +0.19(+0.59%) |
Dec 20, 2006 | 31.95 | 32.11 | 31.86 | 31.96 | 307,536 | -0.06(-0.17%) |
Dec 19, 2006 | 31.67 | 32.13 | 31.61 | 32.01 | 1,131,264 | +0.21(+0.65%) |
Dec 18, 2006 | 32.19 | 32.30 | 31.69 | 31.81 | 717,881 | -0.46(-1.42%) |
Dec 15, 2006 | 32.33 | 32.43 | 32.11 | 32.26 | 1,454,121 | -0.05(-0.15%) |
Dec 14, 2006 | 32.29 | 32.75 | 32.26 | 32.31 | 750,926 | -0.10(-0.32%) |
Dec 13, 2006 | 32.30 | 32.58 | 32.24 | 32.41 | 1,428,673 | +0.09(+0.27%) |
Dec 12, 2006 | 32.94 | 33.07 | 32.22 | 32.33 | 1,708,988 | +0.28(+0.89%) |
Dec 11, 2006 | 31.90 | 32.17 | 31.83 | 32.04 | 1,144,052 | +0.17(+0.55%) |
Dec 08, 2006 | 31.54 | 31.89 | 31.52 | 31.87 | 2,093,758 | +0.33(+1.05%) |
Dec 07, 2006 | 31.59 | 31.69 | 31.43 | 31.54 | 1,104,550 | +0.02(+0.05%) |
Dec 06, 2006 | 31.26 | 31.54 | 31.12 | 31.52 | 1,456,274 | +0.28(+0.88%) |
Dec 05, 2006 | 31.40 | 31.47 | 31.20 | 31.25 | 1,080,240 | -0.18(-0.58%) |
Dec 04, 2006 | 31.36 | 31.55 | 31.27 | 31.43 | 1,421,456 | +0.04(+0.13%) |
Dec 01, 2006 | 31.25 | 31.55 | 31.08 | 31.39 | 1,745,199 | -0.13(-0.40%) |
Nov 30, 2006 | 31.59 | 31.95 | 31.51 | 31.51 | 1,820,026 | -0.08(-0.25%) |
Nov 29, 2006 | 31.43 | 31.80 | 31.06 | 31.59 | 2,732,001 | +0.06(+0.20%) |
Nov 28, 2006 | 31.59 | 31.59 | 31.27 | 31.53 | 1,570,223 | -0.06(-0.20%) |
Nov 27, 2006 | 32.46 | 32.52 | 31.16 | 31.59 | 2,973,827 | -0.96(-2.96%) |
Nov 24, 2006 | 32.46 | 32.74 | 32.35 | 32.56 | 542,019 | -0.09(-0.27%) |
Nov 22, 2006 | 32.41 | 32.71 | 32.19 | 32.64 | 1,860,414 | +0.23(+0.71%) |
Nov 21, 2006 | 32.43 | 32.74 | 32.34 | 32.41 | 1,570,350 | -0.02(-0.05%) |
Nov 20, 2006 | 32.98 | 32.98 | 32.25 | 32.43 | 1,879,153 | -0.65(-1.96%) |
Nov 17, 2006 | 32.84 | 33.08 | 32.69 | 33.08 | 1,579,972 | +0.11(+0.34%) |
Nov 16, 2006 | 33.11 | 33.16 | 32.75 | 32.97 | 1,510,716 | -0.01(-0.02%) |
Nov 15, 2006 | 33.05 | 33.09 | 32.85 | 32.98 | 1,643,531 | -0.02(-0.07%) |
Nov 14, 2006 | 32.90 | 33.00 | 32.65 | 33.00 | 1,700,252 | +0.10(+0.31%) |
Nov 13, 2006 | 32.50 | 32.98 | 32.41 | 32.90 | 2,283,547 | +0.26(+0.80%) |
Nov 10, 2006 | 31.59 | 32.99 | 32.13 | 32.64 | 4,442,889 | -0.02(-0.07%) |
Nov 09, 2006 | 33.50 | 33.66 | 32.56 | 32.66 | 14,705,938 | -0.88(-2.61%) |
Nov 08, 2006 | 32.81 | 33.54 | 32.78 | 33.54 | 1,816,607 | +0.66(+2.02%) |
Nov 07, 2006 | 32.84 | 33.03 | 32.82 | 32.87 | 1,218,499 | +0.03(+0.10%) |
Nov 06, 2006 | 32.80 | 32.98 | 32.75 | 32.84 | 1,422,975 | -0.01(-0.02%) |
Nov 03, 2006 | 33.33 | 33.37 | 32.66 | 32.85 | 1,799,388 | +0.27(+0.82%) |
Nov 02, 2006 | 32.75 | 32.75 | 32.37 | 32.58 | 720,160 | -0.15(-0.46%) |