Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 38.56 | 39.05 | 38.50 | 38.95 | 118,117 | +0.01(+0.03%) |
Jan 30, 2007 | 38.90 | 38.93 | 38.78 | 38.93 | 136,924 | +0.30(+0.77%) |
Jan 29, 2007 | 38.63 | 38.81 | 38.54 | 38.64 | 118,447 | +0.04(+0.11%) |
Jan 26, 2007 | 38.59 | 38.65 | 38.40 | 38.60 | 93,537 | -0.01(-0.02%) |
Jan 25, 2007 | 38.98 | 38.98 | 38.51 | 38.60 | 109,044 | -0.62(-1.58%) |
Jan 24, 2007 | 39.07 | 39.22 | 39.01 | 39.22 | 161,834 | +0.07(+0.19%) |
Jan 23, 2007 | 39.03 | 39.22 | 39.01 | 39.15 | 175,856 | +0.27(+0.70%) |
Jan 22, 2007 | 39.05 | 39.05 | 38.80 | 38.87 | 123,726 | -0.08(-0.22%) |
Jan 19, 2007 | 38.70 | 39.01 | 38.70 | 38.96 | 48,995 | +0.33(+0.85%) |
Jan 18, 2007 | 38.77 | 38.83 | 38.56 | 38.63 | 57,904 | +0.08(+0.20%) |
Jan 17, 2007 | 38.46 | 38.69 | 38.46 | 38.55 | 125,541 | +0.13(+0.33%) |
Jan 16, 2007 | 38.53 | 38.54 | 38.31 | 38.43 | 122,736 | +0.18(+0.46%) |
Jan 12, 2007 | 37.98 | 38.25 | 37.98 | 38.25 | 66,977 | +0.44(+1.15%) |
Jan 11, 2007 | 37.66 | 37.90 | 37.66 | 37.81 | 41,737 | +0.09(+0.24%) |
Jan 10, 2007 | 37.61 | 37.78 | 36.98 | 37.72 | 112,178 | -0.32(-0.83%) |
Jan 09, 2007 | 38.06 | 38.09 | 37.81 | 38.04 | 51,140 | +0.13(+0.34%) |
Jan 08, 2007 | 37.83 | 37.95 | 37.73 | 37.91 | 68,132 | +0.19(+0.50%) |
Jan 05, 2007 | 37.84 | 37.86 | 37.64 | 37.72 | 132,139 | -0.54(-1.41%) |
Jan 04, 2007 | 38.13 | 38.34 | 38.04 | 38.26 | 82,484 | -0.10(-0.25%) |
Jan 03, 2007 | 38.63 | 38.70 | 38.25 | 38.36 | 76,215 | +0.20(+0.52%) |
Dec 29, 2006 | 38.25 | 38.32 | 38.16 | 38.16 | 100,795 | -0.16(-0.41%) |
Dec 28, 2006 | 38.28 | 38.33 | 38.16 | 38.32 | 172,227 | +0.13(+0.33%) |
Dec 27, 2006 | 38.10 | 38.23 | 38.04 | 38.19 | 38,107 | +0.40(+1.06%) |
Dec 26, 2006 | 37.81 | 37.86 | 37.70 | 37.79 | 58,728 | +0.02(+0.05%) |
Dec 22, 2006 | 37.84 | 37.84 | 37.66 | 37.77 | 50,315 | +0.08(+0.21%) |
Dec 21, 2006 | 37.69 | 37.81 | 37.63 | 37.69 | 61,203 | -0.13(-0.34%) |
Dec 20, 2006 | 37.96 | 38.01 | 37.80 | 37.82 | 48,665 | +0.02(+0.05%) |
Dec 19, 2006 | 37.58 | 37.83 | 37.56 | 37.80 | 32,828 | +0.29(+0.78%) |
Dec 18, 2006 | 37.73 | 37.73 | 37.51 | 37.51 | 44,706 | -0.14(-0.37%) |
Dec 15, 2006 | 37.83 | 37.85 | 37.59 | 37.65 | 55,924 | -0.10(-0.26%) |
Dec 14, 2006 | 37.63 | 37.79 | 37.63 | 37.75 | 44,706 | +0.18(+0.48%) |
Dec 13, 2006 | 37.52 | 37.59 | 37.47 | 37.56 | 43,221 | +0.08(+0.23%) |
Dec 12, 2006 | 37.38 | 37.50 | 37.24 | 37.48 | 32,168 | +0.02(+0.05%) |
Dec 11, 2006 | 37.30 | 37.53 | 37.24 | 37.46 | 19,796 | +0.27(+0.73%) |
Dec 08, 2006 | 37.39 | 37.47 | 37.14 | 37.19 | 71,926 | -0.06(-0.16%) |
Dec 07, 2006 | 37.36 | 37.46 | 37.23 | 37.25 | 38,767 | +0.07(+0.18%) |
Dec 06, 2006 | 37.17 | 37.29 | 37.14 | 37.18 | 76,710 | -0.15(-0.39%) |
Dec 05, 2006 | 37.19 | 37.36 | 37.14 | 37.33 | 114,323 | +0.19(+0.51%) |
Dec 04, 2006 | 36.90 | 37.18 | 36.90 | 37.14 | 32,828 | +0.38(+1.04%) |
Dec 01, 2006 | 36.68 | 36.81 | 36.57 | 36.76 | 31,344 | +0.04(+0.12%) |
Nov 30, 2006 | 36.58 | 36.81 | 36.52 | 36.72 | 63,348 | +0.33(+0.92%) |
Nov 29, 2006 | 36.31 | 36.49 | 36.15 | 36.38 | 55,264 | +0.52(+1.44%) |
Nov 28, 2006 | 35.62 | 35.87 | 35.62 | 35.87 | 18,146 | +0.25(+0.70%) |
Nov 27, 2006 | 35.93 | 35.94 | 35.57 | 35.62 | 50,810 | -0.25(-0.69%) |
Nov 24, 2006 | 35.87 | 35.97 | 35.83 | 35.87 | 9,568 | +0.07(+0.20%) |
Nov 22, 2006 | 35.73 | 35.79 | 35.69 | 35.79 | 29,859 | +0.38(+1.06%) |
Nov 21, 2006 | 35.23 | 35.42 | 35.23 | 35.42 | 19,631 | +0.33(+0.95%) |
Nov 20, 2006 | 35.07 | 35.12 | 35.01 | 35.09 | 20,456 | -0.38(-1.06%) |
Nov 17, 2006 | 35.23 | 35.47 | 35.21 | 35.46 | 13,197 | +0.05(+0.14%) |
Nov 16, 2006 | 35.46 | 35.47 | 35.36 | 35.41 | 27,384 | -0.04(-0.12%) |
Nov 15, 2006 | 35.31 | 35.53 | 35.31 | 35.46 | 30,519 | -0.04(-0.10%) |
Nov 14, 2006 | 35.46 | 35.98 | 35.29 | 35.49 | 23,590 | +0.34(+0.97%) |
Nov 13, 2006 | 35.13 | 35.22 | 35.09 | 35.15 | 33,653 | -0.18(-0.51%) |
Nov 10, 2006 | 35.36 | 35.37 | 35.23 | 35.33 | 43,056 | +0.21(+0.60%) |
Nov 09, 2006 | 35.16 | 35.32 | 35.09 | 35.12 | 18,146 | -0.16(-0.46%) |
Nov 08, 2006 | 35.07 | 35.35 | 35.07 | 35.29 | 23,590 | -0.04(-0.12%) |
Nov 07, 2006 | 35.43 | 35.51 | 35.33 | 35.33 | 39,592 | +0.05(+0.15%) |
Nov 06, 2006 | 35.01 | 35.32 | 35.01 | 35.27 | 112,343 | +0.38(+1.09%) |
Nov 03, 2006 | 34.88 | 34.92 | 34.81 | 34.89 | 30,684 | -0.12(-0.35%) |
Nov 02, 2006 | 34.90 | 35.02 | 34.89 | 35.01 | 17,816 | +0.16(+0.47%) |