Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.08 | 36.18 | 35.25 | 35.46 | 264,593 | -0.14(-0.38%) |
Jan 30, 2007 | 35.10 | 35.69 | 35.10 | 35.59 | 172,527 | +0.61(+1.73%) |
Jan 29, 2007 | 35.09 | 35.09 | 34.73 | 34.99 | 156,832 | +0.16(+0.47%) |
Jan 26, 2007 | 34.75 | 34.90 | 34.35 | 34.83 | 65,540 | +0.09(+0.26%) |
Jan 25, 2007 | 34.70 | 34.82 | 34.47 | 34.73 | 133,180 | +0.07(+0.21%) |
Jan 24, 2007 | 34.66 | 34.73 | 34.33 | 34.66 | 83,334 | +0.23(+0.66%) |
Jan 23, 2007 | 33.52 | 34.55 | 33.48 | 34.44 | 216,515 | +0.86(+2.56%) |
Jan 22, 2007 | 33.39 | 33.65 | 33.39 | 33.58 | 238,730 | -0.02(-0.05%) |
Jan 19, 2007 | 33.43 | 33.70 | 33.39 | 33.59 | 105,439 | -0.04(-0.11%) |
Jan 18, 2007 | 34.54 | 34.56 | 33.59 | 33.63 | 149,538 | -0.83(-2.42%) |
Jan 17, 2007 | 34.38 | 34.74 | 34.16 | 34.46 | 281,945 | +0.23(+0.66%) |
Jan 16, 2007 | 34.79 | 35.19 | 34.15 | 34.24 | 122,791 | -0.33(-0.97%) |
Jan 12, 2007 | 34.57 | 34.87 | 34.47 | 34.57 | 86,539 | -0.03(-0.08%) |
Jan 11, 2007 | 34.83 | 35.09 | 34.46 | 34.60 | 97,481 | -0.19(-0.55%) |
Jan 10, 2007 | 34.96 | 35.18 | 34.60 | 34.79 | 205,352 | -0.17(-0.49%) |
Jan 09, 2007 | 34.30 | 34.96 | 34.30 | 34.96 | 213,862 | +0.67(+1.95%) |
Jan 08, 2007 | 34.41 | 34.61 | 34.29 | 34.29 | 128,096 | -0.11(-0.32%) |
Jan 05, 2007 | 34.74 | 35.03 | 34.23 | 34.40 | 278,629 | -0.60(-1.71%) |
Jan 04, 2007 | 33.70 | 35.32 | 33.52 | 35.00 | 438,446 | +1.29(+3.84%) |
Jan 03, 2007 | 33.52 | 33.88 | 33.28 | 33.70 | 197,726 | +0.39(+1.17%) |
Dec 29, 2006 | 33.02 | 33.48 | 33.01 | 33.31 | 119,696 | +0.29(+0.88%) |
Dec 28, 2006 | 33.36 | 33.37 | 32.96 | 33.02 | 191,537 | -0.36(-1.08%) |
Dec 27, 2006 | 33.92 | 33.93 | 33.26 | 33.39 | 135,280 | -0.46(-1.36%) |
Dec 26, 2006 | 33.70 | 33.88 | 33.66 | 33.85 | 29,841 | +0.31(+0.92%) |
Dec 22, 2006 | 33.59 | 33.79 | 33.23 | 33.54 | 63,661 | -0.23(-0.67%) |
Dec 21, 2006 | 33.93 | 34.13 | 33.59 | 33.77 | 99,581 | -0.08(-0.24%) |
Dec 20, 2006 | 33.88 | 34.06 | 33.66 | 33.85 | 286,476 | -0.08(-0.24%) |
Dec 19, 2006 | 34.04 | 34.04 | 33.04 | 33.93 | 105,991 | -0.10(-0.29%) |
Dec 18, 2006 | 34.15 | 34.16 | 33.88 | 34.03 | 145,448 | -0.12(-0.34%) |
Dec 15, 2006 | 33.84 | 34.37 | 33.84 | 34.15 | 367,490 | +0.43(+1.29%) |
Dec 14, 2006 | 34.13 | 34.61 | 33.43 | 33.71 | 583,342 | -1.41(-4.02%) |
Dec 13, 2006 | 35.29 | 35.37 | 34.85 | 35.12 | 59,351 | -0.05(-0.15%) |
Dec 12, 2006 | 35.40 | 35.40 | 34.77 | 35.18 | 163,906 | +0.12(+0.34%) |
Dec 11, 2006 | 34.81 | 35.23 | 34.38 | 35.06 | 120,138 | +0.08(+0.23%) |
Dec 08, 2006 | 35.97 | 35.97 | 34.63 | 34.98 | 188,110 | -0.98(-2.72%) |
Dec 07, 2006 | 35.97 | 36.17 | 35.74 | 35.96 | 240,167 | -0.05(-0.13%) |
Dec 06, 2006 | 36.42 | 36.42 | 35.74 | 36.00 | 136,164 | -0.42(-1.14%) |
Dec 05, 2006 | 34.96 | 37.08 | 34.82 | 36.42 | 221,267 | +1.66(+4.76%) |
Dec 04, 2006 | 33.79 | 34.96 | 33.74 | 34.76 | 115,939 | +0.74(+2.18%) |
Dec 01, 2006 | 33.63 | 34.04 | 33.40 | 34.02 | 114,391 | +0.69(+2.06%) |
Nov 30, 2006 | 33.34 | 33.57 | 32.93 | 33.33 | 80,571 | -0.18(-0.54%) |
Nov 29, 2006 | 33.39 | 33.79 | 33.07 | 33.51 | 80,571 | +0.68(+2.07%) |
Nov 28, 2006 | 32.98 | 33.51 | 32.76 | 32.83 | 71,950 | -0.03(-0.08%) |
Nov 27, 2006 | 34.16 | 34.16 | 32.50 | 32.86 | 68,856 | -1.42(-4.14%) |
Nov 24, 2006 | 34.11 | 34.34 | 33.85 | 34.28 | 13,704 | +0.05(+0.16%) |
Nov 22, 2006 | 34.20 | 34.28 | 33.67 | 34.23 | 49,846 | +0.17(+0.51%) |
Nov 21, 2006 | 34.16 | 34.26 | 33.83 | 34.06 | 43,104 | -0.23(-0.66%) |
Nov 20, 2006 | 34.13 | 34.37 | 33.66 | 34.28 | 66,092 | +0.13(+0.37%) |
Nov 17, 2006 | 34.65 | 34.65 | 33.61 | 34.16 | 75,045 | -0.38(-1.10%) |
Nov 16, 2006 | 34.10 | 34.83 | 34.10 | 34.54 | 58,798 | +0.47(+1.38%) |
Nov 15, 2006 | 34.70 | 34.70 | 34.00 | 34.07 | 86,650 | -0.70(-2.00%) |
Nov 14, 2006 | 34.44 | 34.77 | 34.26 | 34.76 | 72,834 | +0.31(+0.89%) |
Nov 13, 2006 | 33.83 | 34.54 | 33.61 | 34.45 | 111,849 | +0.49(+1.44%) |
Nov 10, 2006 | 35.15 | 35.16 | 33.85 | 33.97 | 129,643 | -0.88(-2.52%) |
Nov 09, 2006 | 34.07 | 35.09 | 33.84 | 34.84 | 154,069 | +0.81(+2.39%) |
Nov 08, 2006 | 33.67 | 34.03 | 33.48 | 34.03 | 114,281 | +0.23(+0.67%) |
Nov 07, 2006 | 34.38 | 34.38 | 33.60 | 33.80 | 72,945 | -0.49(-1.42%) |
Nov 06, 2006 | 33.93 | 34.51 | 33.84 | 34.29 | 80,461 | +0.44(+1.31%) |
Nov 03, 2006 | 33.16 | 34.07 | 33.12 | 33.85 | 97,260 | +0.51(+1.52%) |
Nov 02, 2006 | 34.65 | 34.65 | 33.14 | 33.34 | 294,323 | -1.31(-3.79%) |