Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 37.11 | 38.55 | 37.06 | 38.32 | 406,328 | +1.22(+3.28%) |
Jan 30, 2007 | 36.69 | 37.16 | 36.04 | 37.10 | 370,347 | +0.29(+0.78%) |
Jan 29, 2007 | 35.03 | 36.82 | 34.90 | 36.82 | 451,671 | +1.78(+5.09%) |
Jan 26, 2007 | 35.41 | 35.48 | 34.66 | 35.03 | 276,736 | -0.35(-0.99%) |
Jan 25, 2007 | 35.28 | 36.00 | 35.07 | 35.38 | 306,574 | -0.02(-0.06%) |
Jan 24, 2007 | 34.53 | 35.64 | 34.29 | 35.40 | 749,177 | +0.18(+0.50%) |
Jan 23, 2007 | 35.98 | 36.15 | 34.56 | 35.22 | 585,358 | -0.75(-2.09%) |
Jan 22, 2007 | 36.88 | 37.25 | 35.89 | 35.98 | 261,524 | -0.91(-2.47%) |
Jan 19, 2007 | 36.13 | 37.17 | 35.65 | 36.88 | 330,855 | +0.42(+1.14%) |
Jan 18, 2007 | 36.78 | 37.69 | 36.34 | 36.47 | 390,970 | -0.46(-1.26%) |
Jan 17, 2007 | 37.26 | 37.96 | 36.58 | 36.93 | 582,579 | -1.09(-2.88%) |
Jan 16, 2007 | 37.06 | 38.63 | 36.58 | 38.03 | 541,040 | +1.21(+3.29%) |
Jan 12, 2007 | 36.71 | 37.49 | 36.71 | 36.82 | 558,299 | +0.11(+0.30%) |
Jan 11, 2007 | 36.34 | 36.97 | 36.09 | 36.71 | 604,519 | +0.44(+1.23%) |
Jan 10, 2007 | 35.62 | 36.88 | 35.30 | 36.26 | 596,182 | +0.88(+2.49%) |
Jan 09, 2007 | 34.73 | 36.77 | 34.66 | 35.38 | 824,358 | +0.55(+1.57%) |
Jan 08, 2007 | 33.19 | 35.41 | 32.75 | 34.83 | 768,045 | +1.85(+5.62%) |
Jan 05, 2007 | 33.20 | 33.63 | 32.54 | 32.98 | 203,310 | -0.08(-0.25%) |
Jan 04, 2007 | 32.65 | 33.30 | 32.34 | 33.06 | 285,219 | +0.19(+0.58%) |
Jan 03, 2007 | 31.93 | 33.41 | 31.93 | 32.87 | 905,097 | +1.04(+3.26%) |
Dec 29, 2006 | 31.74 | 31.95 | 31.56 | 31.83 | 176,690 | -0.01(-0.04%) |
Dec 28, 2006 | 31.86 | 32.13 | 31.60 | 31.85 | 255,966 | +0.12(+0.39%) |
Dec 27, 2006 | 31.28 | 31.83 | 31.05 | 31.72 | 336,413 | +0.35(+1.11%) |
Dec 26, 2006 | 31.49 | 31.72 | 31.30 | 31.37 | 175,812 | -0.15(-0.48%) |
Dec 22, 2006 | 31.58 | 31.63 | 30.98 | 31.52 | 120,816 | -0.12(-0.39%) |
Dec 21, 2006 | 31.25 | 31.93 | 31.25 | 31.65 | 167,475 | +0.33(+1.05%) |
Dec 20, 2006 | 31.45 | 31.51 | 30.85 | 31.32 | 320,470 | -0.20(-0.63%) |
Dec 19, 2006 | 31.79 | 31.79 | 31.05 | 31.52 | 495,258 | -0.51(-1.60%) |
Dec 18, 2006 | 32.13 | 32.65 | 31.77 | 32.03 | 309,792 | -0.88(-2.66%) |
Dec 15, 2006 | 33.25 | 33.33 | 32.75 | 32.91 | 262,548 | +0.10(+0.29%) |
Dec 14, 2006 | 33.08 | 33.50 | 32.54 | 32.81 | 462,494 | -0.21(-0.64%) |
Dec 13, 2006 | 31.16 | 33.53 | 31.15 | 33.02 | 1,250,579 | +2.36(+7.69%) |
Dec 12, 2006 | 31.59 | 31.65 | 30.57 | 30.66 | 350,747 | -0.76(-2.42%) |
Dec 11, 2006 | 30.08 | 31.72 | 30.08 | 31.42 | 403,403 | +1.53(+5.12%) |
Dec 08, 2006 | 29.12 | 29.91 | 28.82 | 29.89 | 474,781 | +0.44(+1.51%) |
Dec 07, 2006 | 29.77 | 29.80 | 29.43 | 29.45 | 101,509 | -0.32(-1.08%) |
Dec 06, 2006 | 30.36 | 30.38 | 29.74 | 29.77 | 107,213 | -0.45(-1.49%) |
Dec 05, 2006 | 29.74 | 30.49 | 29.51 | 30.22 | 283,757 | +0.89(+3.03%) |
Dec 04, 2006 | 28.95 | 29.38 | 28.28 | 29.33 | 640,647 | +0.36(+1.25%) |
Dec 01, 2006 | 29.69 | 30.53 | 28.27 | 28.97 | 647,814 | -0.12(-0.42%) |
Nov 30, 2006 | 29.50 | 29.66 | 28.92 | 29.09 | 194,388 | -0.16(-0.54%) |
Nov 29, 2006 | 28.99 | 29.44 | 28.75 | 29.25 | 427,537 | +0.11(+0.38%) |
Nov 28, 2006 | 29.40 | 30.01 | 28.04 | 29.14 | 521,294 | -0.55(-1.87%) |
Nov 27, 2006 | 31.52 | 31.70 | 29.31 | 29.69 | 343,580 | -1.26(-4.06%) |
Nov 24, 2006 | 31.11 | 31.33 | 30.63 | 30.95 | 182,686 | +0.75(+2.49%) |
Nov 22, 2006 | 29.96 | 30.61 | 29.92 | 30.20 | 260,354 | +0.17(+0.57%) |
Nov 21, 2006 | 30.44 | 30.44 | 29.40 | 30.03 | 612,271 | -0.73(-2.38%) |
Nov 20, 2006 | 31.96 | 31.96 | 30.70 | 30.76 | 519,831 | -0.31(-1.01%) |
Nov 17, 2006 | 30.14 | 31.45 | 30.10 | 31.07 | 667,121 | +0.68(+2.25%) |
Nov 16, 2006 | 30.20 | 30.77 | 29.99 | 30.39 | 779,162 | +0.75(+2.54%) |
Nov 15, 2006 | 28.48 | 30.02 | 28.48 | 29.64 | 980,571 | +1.33(+4.69%) |
Nov 14, 2006 | 27.35 | 28.41 | 27.01 | 28.31 | 613,588 | +1.08(+3.97%) |
Nov 13, 2006 | 26.46 | 27.53 | 26.42 | 27.23 | 644,743 | +1.35(+5.23%) |
Nov 10, 2006 | 25.41 | 25.88 | 25.30 | 25.88 | 448,892 | +0.47(+1.86%) |
Nov 09, 2006 | 25.51 | 25.51 | 25.16 | 25.41 | 69,622 | -0.10(-0.40%) |
Nov 08, 2006 | 25.93 | 25.95 | 25.24 | 25.51 | 126,228 | -0.47(-1.82%) |
Nov 07, 2006 | 25.88 | 26.08 | 25.85 | 25.98 | 99,315 | +0.10(+0.40%) |
Nov 06, 2006 | 25.17 | 26.14 | 25.17 | 25.88 | 133,687 | +0.75(+2.97%) |
Nov 03, 2006 | 24.58 | 25.32 | 24.48 | 25.13 | 154,311 | +0.69(+2.83%) |
Nov 02, 2006 | 24.61 | 24.61 | 23.25 | 24.44 | 465,859 | -0.20(-0.80%) |