Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 32.20 | 32.96 | 32.04 | 32.37 | 27,228 | +0.06(+0.19%) |
Jan 30, 2007 | 32.02 | 32.51 | 32.02 | 32.31 | 26,071 | -0.05(-0.15%) |
Jan 29, 2007 | 31.70 | 32.53 | 31.70 | 32.36 | 8,750 | +0.44(+1.38%) |
Jan 26, 2007 | 31.68 | 32.17 | 31.65 | 31.92 | 81,100 | +0.17(+0.54%) |
Jan 25, 2007 | 32.91 | 33.19 | 31.68 | 31.75 | 25,286 | -0.88(-2.70%) |
Jan 24, 2007 | 33.00 | 33.00 | 32.30 | 32.63 | 16,437 | +0.24(+0.74%) |
Jan 23, 2007 | 32.66 | 33.35 | 32.39 | 32.39 | 17,570 | +0.39(+1.22%) |
Jan 22, 2007 | 32.25 | 32.54 | 32.00 | 32.00 | 16,346 | -0.27(-0.84%) |
Jan 19, 2007 | 32.21 | 32.70 | 32.09 | 32.27 | 35,613 | +0.05(+0.16%) |
Jan 18, 2007 | 32.53 | 32.75 | 32.16 | 32.22 | 111,426 | -0.41(-1.26%) |
Jan 17, 2007 | 33.00 | 33.58 | 32.46 | 32.63 | 83,859 | -0.37(-1.12%) |
Jan 16, 2007 | 34.37 | 34.37 | 33.00 | 33.00 | 11,426 | -1.09(-3.20%) |
Jan 12, 2007 | 33.00 | 34.37 | 33.00 | 34.09 | 12,528 | +1.21(+3.68%) |
Jan 11, 2007 | 33.10 | 34.53 | 32.50 | 32.88 | 10,996 | +0.04(+0.12%) |
Jan 10, 2007 | 32.47 | 33.09 | 32.25 | 32.84 | 14,935 | +0.31(+0.95%) |
Jan 09, 2007 | 32.73 | 32.73 | 32.25 | 32.53 | 22,786 | -0.01(-0.03%) |
Jan 08, 2007 | 33.01 | 33.15 | 32.10 | 32.54 | 29,515 | -0.62(-1.87%) |
Jan 05, 2007 | 34.63 | 34.63 | 32.95 | 33.16 | 30,304 | -1.84(-5.26%) |
Jan 04, 2007 | 35.00 | 35.14 | 34.53 | 35.00 | 18,440 | +0.08(+0.23%) |
Jan 03, 2007 | 35.99 | 35.99 | 34.14 | 34.92 | 36,594 | -0.12(-0.34%) |
Dec 29, 2006 | 35.86 | 36.18 | 34.73 | 35.04 | 74,424 | -0.69(-1.93%) |
Dec 28, 2006 | 35.44 | 35.75 | 35.38 | 35.73 | 8,048 | +0.40(+1.13%) |
Dec 27, 2006 | 33.91 | 35.45 | 33.91 | 35.33 | 23,651 | +1.31(+3.85%) |
Dec 26, 2006 | 33.83 | 34.17 | 33.69 | 34.02 | 9,290 | -0.30(-0.87%) |
Dec 22, 2006 | 34.08 | 34.37 | 33.54 | 34.32 | 28,804 | +0.29(+0.85%) |
Dec 21, 2006 | 34.05 | 34.20 | 33.76 | 34.03 | 28,898 | -0.02(-0.06%) |
Dec 20, 2006 | 34.00 | 34.21 | 33.76 | 34.05 | 16,343 | -0.27(-0.79%) |
Dec 19, 2006 | 33.91 | 34.35 | 33.71 | 34.32 | 17,087 | +0.35(+1.03%) |
Dec 18, 2006 | 35.45 | 35.45 | 33.76 | 33.97 | 29,672 | -1.07(-3.05%) |
Dec 15, 2006 | 34.96 | 35.10 | 34.68 | 35.04 | 77,068 | +0.35(+1.01%) |
Dec 14, 2006 | 34.92 | 35.43 | 34.69 | 34.69 | 18,263 | -0.23(-0.66%) |
Dec 13, 2006 | 34.73 | 35.42 | 34.73 | 34.92 | 12,309 | +0.51(+1.48%) |
Dec 12, 2006 | 35.28 | 35.28 | 34.40 | 34.41 | 32,466 | -0.79(-2.24%) |
Dec 11, 2006 | 34.72 | 35.40 | 34.72 | 35.20 | 124,783 | +0.15(+0.43%) |
Dec 08, 2006 | 35.39 | 35.39 | 34.72 | 35.05 | 19,704 | -0.35(-0.99%) |
Dec 07, 2006 | 35.69 | 35.72 | 35.40 | 35.40 | 14,396 | -0.04(-0.11%) |
Dec 06, 2006 | 35.53 | 35.70 | 35.41 | 35.44 | 18,172 | -0.23(-0.64%) |
Dec 05, 2006 | 35.50 | 35.72 | 35.30 | 35.67 | 13,624 | +0.14(+0.39%) |
Dec 04, 2006 | 35.54 | 35.99 | 35.24 | 35.53 | 19,259 | +0.12(+0.34%) |
Dec 01, 2006 | 35.45 | 35.50 | 34.90 | 35.41 | 24,408 | -0.09(-0.25%) |
Nov 30, 2006 | 35.22 | 35.99 | 35.22 | 35.50 | 14,300 | +0.09(+0.25%) |
Nov 29, 2006 | 35.13 | 35.91 | 35.12 | 35.41 | 13,741 | +0.46(+1.32%) |
Nov 28, 2006 | 34.59 | 35.00 | 34.59 | 34.95 | 7,255 | +0.20(+0.58%) |
Nov 27, 2006 | 35.62 | 35.62 | 34.73 | 34.75 | 24,917 | -1.05(-2.93%) |
Nov 24, 2006 | 36.25 | 36.25 | 35.74 | 35.80 | 3,428 | -0.52(-1.43%) |
Nov 22, 2006 | 36.70 | 36.78 | 35.39 | 36.32 | 18,336 | -0.26(-0.71%) |
Nov 21, 2006 | 36.80 | 36.80 | 36.31 | 36.58 | 8,513 | -0.34(-0.92%) |
Nov 20, 2006 | 36.20 | 36.92 | 36.11 | 36.92 | 7,019 | +0.68(+1.88%) |
Nov 17, 2006 | 36.61 | 36.61 | 35.74 | 36.24 | 9,697 | -0.37(-1.01%) |
Nov 16, 2006 | 36.10 | 36.75 | 35.82 | 36.61 | 8,838 | +0.68(+1.89%) |
Nov 15, 2006 | 34.72 | 36.07 | 34.72 | 35.93 | 67,961 | +1.31(+3.78%) |
Nov 14, 2006 | 33.92 | 34.62 | 33.78 | 34.62 | 33,463 | +0.83(+2.46%) |
Nov 13, 2006 | 33.85 | 33.99 | 33.58 | 33.79 | 25,611 | +0.01(+0.03%) |
Nov 10, 2006 | 34.03 | 34.13 | 33.30 | 33.78 | 14,134 | -0.30(-0.88%) |
Nov 09, 2006 | 35.94 | 36.09 | 33.88 | 34.08 | 28,598 | -1.71(-4.78%) |
Nov 08, 2006 | 34.25 | 36.12 | 34.25 | 35.79 | 15,769 | +1.31(+3.80%) |
Nov 07, 2006 | 34.00 | 34.83 | 33.99 | 34.48 | 20,708 | +0.47(+1.38%) |
Nov 06, 2006 | 33.27 | 34.13 | 33.13 | 34.01 | 13,647 | +0.96(+2.90%) |
Nov 03, 2006 | 33.09 | 33.54 | 33.00 | 33.05 | 13,487 | -0.01(-0.03%) |
Nov 02, 2006 | 33.00 | 33.12 | 32.80 | 33.06 | 24,604 | -0.07(-0.21%) |