Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 35.90 | 36.91 | 35.69 | 36.78 | 3,152,390 | +1.00(+2.80%) |
Jan 30, 2007 | 36.04 | 36.10 | 35.69 | 35.78 | 1,850,702 | -0.14(-0.39%) |
Jan 29, 2007 | 35.27 | 36.13 | 35.17 | 35.92 | 2,742,858 | +0.44(+1.23%) |
Jan 26, 2007 | 35.72 | 35.83 | 35.27 | 35.49 | 2,710,941 | -0.11(-0.32%) |
Jan 25, 2007 | 35.97 | 36.05 | 35.47 | 35.60 | 2,802,425 | -0.62(-1.71%) |
Jan 24, 2007 | 36.04 | 36.28 | 35.89 | 36.22 | 2,061,804 | +0.30(+0.83%) |
Jan 23, 2007 | 36.16 | 36.28 | 35.77 | 35.92 | 2,706,171 | -0.23(-0.63%) |
Jan 22, 2007 | 36.46 | 36.54 | 35.84 | 36.15 | 2,729,711 | -0.41(-1.12%) |
Jan 19, 2007 | 36.76 | 36.86 | 36.46 | 36.56 | 3,096,785 | -0.20(-0.55%) |
Jan 18, 2007 | 36.58 | 36.95 | 36.51 | 36.76 | 3,405,902 | +0.13(+0.36%) |
Jan 17, 2007 | 36.61 | 36.76 | 36.44 | 36.63 | 3,388,102 | +0.03(+0.07%) |
Jan 16, 2007 | 36.41 | 36.62 | 36.22 | 36.60 | 2,306,770 | +0.34(+0.94%) |
Jan 12, 2007 | 35.82 | 36.33 | 35.75 | 36.26 | 3,597,005 | +0.37(+1.04%) |
Jan 11, 2007 | 35.33 | 36.03 | 35.25 | 35.89 | 4,860,653 | +0.76(+2.16%) |
Jan 10, 2007 | 34.92 | 35.15 | 34.72 | 35.13 | 2,420,616 | +0.21(+0.60%) |
Jan 09, 2007 | 34.54 | 35.16 | 34.54 | 34.92 | 4,363,180 | +0.30(+0.86%) |
Jan 08, 2007 | 34.83 | 34.96 | 34.35 | 34.62 | 6,210,778 | +0.73(+2.16%) |
Jan 05, 2007 | 33.85 | 33.98 | 33.72 | 33.89 | 3,500,382 | +0.08(+0.23%) |
Jan 04, 2007 | 33.32 | 33.98 | 33.08 | 33.81 | 4,936,167 | +0.43(+1.28%) |
Jan 03, 2007 | 33.45 | 33.69 | 32.95 | 33.38 | 5,614,646 | +0.17(+0.50%) |
Dec 29, 2006 | 33.07 | 33.53 | 33.07 | 33.22 | 2,623,480 | -0.02(-0.05%) |
Dec 28, 2006 | 33.20 | 33.44 | 33.14 | 33.24 | 2,765,332 | -0.11(-0.34%) |
Dec 27, 2006 | 33.65 | 33.74 | 33.34 | 33.35 | 4,143,822 | +0.01(+0.03%) |
Dec 26, 2006 | 33.13 | 33.46 | 33.00 | 33.34 | 2,702,884 | +0.17(+0.53%) |
Dec 22, 2006 | 33.53 | 33.68 | 32.97 | 33.17 | 6,466,095 | -0.44(-1.30%) |
Dec 21, 2006 | 33.70 | 33.99 | 32.97 | 33.60 | 11,915,673 | -1.21(-3.48%) |
Dec 20, 2006 | 35.06 | 35.49 | 34.79 | 34.81 | 3,376,690 | -0.29(-0.82%) |
Dec 19, 2006 | 35.29 | 35.31 | 34.73 | 35.10 | 3,223,626 | -0.34(-0.96%) |
Dec 18, 2006 | 35.49 | 35.76 | 35.21 | 35.44 | 2,114,301 | -0.03(-0.07%) |
Dec 15, 2006 | 35.98 | 36.38 | 35.36 | 35.47 | 4,153,840 | -0.33(-0.93%) |
Dec 14, 2006 | 35.75 | 36.30 | 35.66 | 35.80 | 3,336,275 | +0.16(+0.44%) |
Dec 13, 2006 | 35.01 | 35.66 | 34.88 | 35.64 | 3,983,754 | +0.71(+2.02%) |
Dec 12, 2006 | 34.72 | 34.99 | 34.49 | 34.94 | 2,432,353 | +0.34(+0.98%) |
Dec 11, 2006 | 34.64 | 35.00 | 34.45 | 34.60 | 1,876,901 | -0.20(-0.58%) |
Dec 08, 2006 | 33.98 | 34.91 | 33.85 | 34.80 | 2,825,348 | +0.62(+1.81%) |
Dec 07, 2006 | 34.59 | 34.93 | 34.06 | 34.18 | 1,921,476 | -0.39(-1.14%) |
Dec 06, 2006 | 34.61 | 34.74 | 34.43 | 34.57 | 2,419,072 | +0.04(+0.13%) |
Dec 05, 2006 | 34.51 | 34.63 | 34.16 | 34.53 | 2,750,631 | +0.27(+0.79%) |
Dec 04, 2006 | 34.13 | 34.66 | 33.97 | 34.26 | 3,946,640 | +0.30(+0.87%) |
Dec 01, 2006 | 33.94 | 34.11 | 33.79 | 33.96 | 4,355,423 | +0.15(+0.44%) |
Nov 30, 2006 | 34.13 | 34.40 | 33.65 | 33.81 | 2,876,631 | -0.45(-1.32%) |
Nov 29, 2006 | 34.00 | 34.44 | 33.99 | 34.27 | 2,039,818 | +0.37(+1.08%) |
Nov 28, 2006 | 33.99 | 34.15 | 33.78 | 33.90 | 2,474,171 | -0.17(-0.51%) |
Nov 27, 2006 | 34.25 | 34.35 | 33.82 | 34.07 | 2,268,497 | -0.15(-0.43%) |
Nov 24, 2006 | 33.91 | 34.47 | 33.89 | 34.22 | 1,176,149 | -0.13(-0.38%) |
Nov 22, 2006 | 34.74 | 34.79 | 34.15 | 34.35 | 2,432,874 | -0.44(-1.28%) |
Nov 21, 2006 | 34.78 | 34.89 | 34.54 | 34.80 | 2,865,817 | +0.06(+0.18%) |
Nov 20, 2006 | 35.34 | 35.35 | 34.48 | 34.74 | 2,906,056 | -0.60(-1.70%) |
Nov 17, 2006 | 35.75 | 35.86 | 35.07 | 35.34 | 2,470,509 | -0.50(-1.39%) |
Nov 16, 2006 | 35.92 | 36.05 | 35.11 | 35.83 | 3,092,254 | -0.12(-0.34%) |
Nov 15, 2006 | 35.01 | 36.20 | 34.88 | 35.96 | 5,189,418 | +0.43(+1.20%) |
Nov 14, 2006 | 34.61 | 35.56 | 33.36 | 35.53 | 3,260,309 | +1.01(+2.93%) |
Nov 13, 2006 | 34.94 | 35.02 | 34.28 | 34.52 | 1,884,615 | -0.35(-1.00%) |
Nov 10, 2006 | 34.43 | 34.96 | 34.21 | 34.87 | 1,803,176 | +0.64(+1.86%) |
Nov 09, 2006 | 34.52 | 34.63 | 34.06 | 34.23 | 1,690,125 | -0.37(-1.06%) |
Nov 08, 2006 | 34.15 | 34.70 | 34.00 | 34.60 | 2,081,743 | +0.35(+1.02%) |
Nov 07, 2006 | 34.15 | 34.60 | 33.79 | 34.25 | 1,533,079 | +0.05(+0.15%) |
Nov 06, 2006 | 33.62 | 34.34 | 33.62 | 34.20 | 1,565,131 | +0.58(+1.71%) |
Nov 03, 2006 | 33.93 | 34.07 | 33.14 | 33.62 | 1,899,639 | -0.21(-0.62%) |
Nov 02, 2006 | 33.72 | 34.12 | 33.67 | 33.83 | 3,372,040 | -0.42(-1.22%) |