Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.22 | 34.41 | 34.03 | 34.30 | 506,894 | -0.03(-0.07%) |
Jan 30, 2007 | 34.04 | 34.42 | 33.99 | 34.33 | 697,447 | +0.30(+0.89%) |
Jan 29, 2007 | 34.37 | 34.46 | 33.94 | 34.02 | 652,969 | -0.34(-0.99%) |
Jan 26, 2007 | 34.10 | 34.38 | 33.94 | 34.36 | 493,785 | +0.33(+0.96%) |
Jan 25, 2007 | 34.47 | 34.48 | 33.96 | 34.04 | 511,732 | -0.50(-1.45%) |
Jan 24, 2007 | 34.60 | 34.79 | 33.85 | 34.54 | 616,763 | -0.21(-0.59%) |
Jan 23, 2007 | 34.99 | 35.02 | 34.59 | 34.74 | 292,306 | -0.24(-0.70%) |
Jan 22, 2007 | 34.90 | 35.04 | 34.58 | 34.99 | 425,429 | +0.08(+0.24%) |
Jan 19, 2007 | 35.11 | 35.24 | 34.86 | 34.90 | 405,296 | -0.29(-0.82%) |
Jan 18, 2007 | 35.34 | 35.42 | 35.01 | 35.19 | 389,846 | -0.17(-0.49%) |
Jan 17, 2007 | 35.43 | 35.54 | 35.26 | 35.36 | 299,017 | -0.13(-0.36%) |
Jan 16, 2007 | 35.88 | 36.01 | 35.45 | 35.49 | 269,053 | -0.33(-0.93%) |
Jan 12, 2007 | 35.94 | 35.97 | 35.73 | 35.83 | 175,883 | -0.04(-0.12%) |
Jan 11, 2007 | 35.70 | 36.10 | 35.64 | 35.87 | 221,922 | +0.26(+0.72%) |
Jan 10, 2007 | 35.63 | 35.74 | 35.45 | 35.61 | 298,861 | -0.12(-0.32%) |
Jan 09, 2007 | 35.98 | 36.01 | 35.39 | 35.73 | 270,770 | -0.19(-0.52%) |
Jan 08, 2007 | 35.88 | 36.00 | 35.67 | 35.91 | 490,819 | -0.02(-0.05%) |
Jan 05, 2007 | 36.36 | 36.36 | 35.90 | 35.93 | 360,038 | -0.49(-1.34%) |
Jan 04, 2007 | 36.36 | 36.56 | 35.95 | 36.42 | 558,707 | +0.01(+0.04%) |
Jan 03, 2007 | 35.82 | 36.41 | 35.82 | 36.41 | 711,649 | +0.64(+1.79%) |
Dec 29, 2006 | 36.01 | 36.14 | 35.68 | 35.77 | 226,760 | -0.31(-0.85%) |
Dec 28, 2006 | 36.24 | 36.43 | 36.04 | 36.08 | 252,042 | -0.19(-0.53%) |
Dec 27, 2006 | 35.84 | 36.27 | 35.84 | 36.27 | 285,128 | +0.44(+1.22%) |
Dec 26, 2006 | 35.34 | 35.89 | 35.34 | 35.83 | 144,358 | +0.49(+1.40%) |
Dec 22, 2006 | 35.48 | 35.52 | 35.34 | 35.34 | 177,444 | -0.14(-0.40%) |
Dec 21, 2006 | 35.48 | 35.75 | 35.37 | 35.48 | 630,808 | +0.04(+0.11%) |
Dec 20, 2006 | 35.47 | 35.57 | 35.39 | 35.44 | 273,891 | -0.03(-0.07%) |
Dec 19, 2006 | 35.47 | 35.56 | 35.31 | 35.47 | 378,766 | -0.01(-0.02%) |
Dec 18, 2006 | 35.84 | 35.97 | 35.40 | 35.47 | 401,707 | -0.31(-0.86%) |
Dec 15, 2006 | 35.66 | 35.86 | 35.66 | 35.78 | 658,588 | +0.15(+0.43%) |
Dec 14, 2006 | 35.40 | 35.80 | 35.34 | 35.63 | 221,298 | +0.19(+0.54%) |
Dec 13, 2006 | 35.56 | 35.59 | 35.32 | 35.43 | 252,042 | -0.03(-0.09%) |
Dec 12, 2006 | 35.66 | 35.68 | 35.35 | 35.47 | 389,534 | -0.20(-0.56%) |
Dec 11, 2006 | 35.54 | 35.70 | 35.49 | 35.66 | 266,868 | +0.15(+0.42%) |
Dec 08, 2006 | 35.56 | 35.56 | 35.25 | 35.52 | 955,733 | +0.23(+0.65%) |
Dec 07, 2006 | 35.38 | 35.52 | 35.19 | 35.29 | 227,696 | -0.10(-0.27%) |
Dec 06, 2006 | 35.46 | 35.54 | 35.27 | 35.38 | 240,649 | -0.12(-0.34%) |
Dec 05, 2006 | 35.47 | 35.60 | 35.27 | 35.50 | 407,169 | +0.17(+0.49%) |
Dec 04, 2006 | 34.90 | 35.41 | 34.90 | 35.33 | 425,429 | +0.54(+1.57%) |
Dec 01, 2006 | 34.50 | 34.96 | 34.42 | 34.79 | 412,007 | -0.13(-0.39%) |
Nov 30, 2006 | 34.90 | 34.94 | 34.65 | 34.92 | 429,955 | +0.01(+0.02%) |
Nov 29, 2006 | 34.63 | 34.99 | 34.56 | 34.92 | 269,209 | +0.22(+0.65%) |
Nov 28, 2006 | 34.90 | 35.03 | 34.56 | 34.69 | 421,527 | -0.33(-0.95%) |
Nov 27, 2006 | 35.56 | 35.56 | 35.01 | 35.02 | 587,735 | -0.53(-1.48%) |
Nov 24, 2006 | 35.56 | 35.59 | 35.40 | 35.55 | 82,401 | -0.07(-0.20%) |
Nov 22, 2006 | 35.47 | 35.63 | 35.33 | 35.62 | 397,337 | +0.15(+0.42%) |
Nov 21, 2006 | 35.55 | 35.56 | 35.27 | 35.47 | 536,858 | -0.09(-0.25%) |
Nov 20, 2006 | 35.47 | 35.64 | 35.39 | 35.56 | 568,227 | +0.03(+0.07%) |
Nov 17, 2006 | 35.31 | 35.67 | 35.29 | 35.54 | 1,425,952 | +0.51(+1.45%) |
Nov 16, 2006 | 34.82 | 35.18 | 34.75 | 35.03 | 617,387 | +0.33(+0.96%) |
Nov 15, 2006 | 34.79 | 34.84 | 34.61 | 34.70 | 318,213 | -0.03(-0.09%) |
Nov 14, 2006 | 34.45 | 34.75 | 34.22 | 34.73 | 423,400 | +0.40(+1.16%) |
Nov 13, 2006 | 34.18 | 34.47 | 34.15 | 34.33 | 497,062 | +0.10(+0.30%) |
Nov 10, 2006 | 34.37 | 34.54 | 34.09 | 34.23 | 452,740 | -0.19(-0.54%) |
Nov 09, 2006 | 34.51 | 34.51 | 34.31 | 34.42 | 472,248 | -0.12(-0.33%) |
Nov 08, 2006 | 34.38 | 34.63 | 34.38 | 34.53 | 494,097 | +0.04(+0.11%) |
Nov 07, 2006 | 34.60 | 34.92 | 34.43 | 34.49 | 481,612 | -0.12(-0.33%) |
Nov 06, 2006 | 34.49 | 34.81 | 34.48 | 34.61 | 448,370 | +0.13(+0.37%) |
Nov 03, 2006 | 34.31 | 34.48 | 34.28 | 34.48 | 721,949 | +0.31(+0.92%) |
Nov 02, 2006 | 34.46 | 34.47 | 34.02 | 34.17 | 737,712 | -0.31(-0.89%) |