Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.25 | 36.75 | 34.06 | 35.75 | 922,344 | +1.85(+5.46%) |
Jan 30, 2007 | 33.73 | 34.08 | 33.55 | 33.90 | 101,783 | +0.21(+0.62%) |
Jan 29, 2007 | 33.45 | 33.98 | 33.37 | 33.69 | 116,554 | +0.13(+0.39%) |
Jan 26, 2007 | 33.74 | 33.87 | 33.25 | 33.56 | 165,442 | -0.04(-0.12%) |
Jan 25, 2007 | 34.10 | 34.27 | 33.51 | 33.60 | 186,190 | -0.40(-1.18%) |
Jan 24, 2007 | 34.20 | 34.32 | 33.96 | 34.00 | 138,359 | -0.19(-0.56%) |
Jan 23, 2007 | 34.02 | 34.79 | 33.90 | 34.19 | 144,929 | +0.25(+0.74%) |
Jan 22, 2007 | 34.53 | 34.54 | 33.76 | 33.94 | 212,820 | -0.52(-1.51%) |
Jan 19, 2007 | 34.81 | 34.81 | 34.19 | 34.46 | 160,506 | -0.22(-0.63%) |
Jan 18, 2007 | 35.00 | 35.35 | 34.46 | 34.68 | 311,080 | +0.40(+1.17%) |
Jan 17, 2007 | 34.58 | 34.75 | 34.08 | 34.28 | 259,171 | -0.50(-1.44%) |
Jan 16, 2007 | 34.80 | 35.16 | 34.62 | 34.78 | 146,046 | +0.00(+0.00%) |
Jan 12, 2007 | 34.90 | 35.02 | 34.44 | 34.78 | 204,308 | -0.08(-0.23%) |
Jan 11, 2007 | 34.35 | 34.96 | 34.32 | 34.86 | 306,457 | +0.50(+1.46%) |
Jan 10, 2007 | 33.85 | 34.37 | 33.50 | 34.36 | 267,990 | +0.39(+1.15%) |
Jan 09, 2007 | 33.75 | 34.34 | 33.61 | 33.97 | 277,699 | +0.27(+0.80%) |
Jan 08, 2007 | 33.71 | 33.79 | 33.05 | 33.70 | 264,230 | -0.09(-0.27%) |
Jan 05, 2007 | 34.75 | 34.75 | 33.72 | 33.79 | 388,478 | -1.00(-2.87%) |
Jan 04, 2007 | 35.01 | 35.01 | 34.52 | 34.79 | 191,156 | -0.21(-0.60%) |
Jan 03, 2007 | 35.80 | 36.20 | 34.63 | 35.00 | 427,039 | -0.85(-2.37%) |
Dec 29, 2006 | 36.01 | 36.24 | 35.71 | 35.85 | 190,359 | -0.20(-0.55%) |
Dec 28, 2006 | 35.73 | 36.65 | 35.56 | 36.05 | 189,631 | +0.23(+0.64%) |
Dec 27, 2006 | 35.81 | 36.00 | 35.31 | 35.82 | 166,708 | +0.12(+0.34%) |
Dec 26, 2006 | 34.56 | 35.82 | 34.56 | 35.70 | 206,791 | +1.18(+3.42%) |
Dec 22, 2006 | 34.77 | 34.77 | 34.35 | 34.52 | 91,947 | -0.14(-0.40%) |
Dec 21, 2006 | 35.00 | 35.26 | 34.58 | 34.66 | 209,129 | -0.37(-1.06%) |
Dec 20, 2006 | 34.77 | 35.18 | 34.55 | 35.03 | 262,011 | +0.35(+1.01%) |
Dec 19, 2006 | 34.62 | 34.85 | 34.19 | 34.68 | 162,894 | +0.03(+0.09%) |
Dec 18, 2006 | 34.87 | 35.13 | 34.54 | 34.65 | 172,792 | -0.18(-0.52%) |
Dec 15, 2006 | 35.52 | 35.52 | 34.65 | 34.83 | 297,073 | -0.54(-1.53%) |
Dec 14, 2006 | 35.08 | 35.63 | 34.94 | 35.37 | 227,520 | +0.43(+1.23%) |
Dec 13, 2006 | 35.01 | 35.35 | 34.62 | 34.94 | 240,247 | +0.04(+0.11%) |
Dec 12, 2006 | 35.15 | 35.26 | 34.79 | 34.90 | 110,517 | -0.14(-0.40%) |
Dec 11, 2006 | 34.94 | 35.44 | 34.66 | 35.04 | 181,203 | +0.16(+0.46%) |
Dec 08, 2006 | 34.79 | 35.17 | 34.61 | 34.88 | 245,679 | +0.07(+0.20%) |
Dec 07, 2006 | 35.07 | 35.30 | 34.70 | 34.81 | 247,130 | -0.30(-0.85%) |
Dec 06, 2006 | 35.44 | 35.45 | 35.02 | 35.11 | 253,975 | -0.18(-0.51%) |
Dec 05, 2006 | 35.34 | 35.79 | 34.93 | 35.29 | 424,088 | +0.20(+0.57%) |
Dec 04, 2006 | 33.76 | 35.22 | 33.76 | 35.09 | 555,605 | +1.25(+3.69%) |
Dec 01, 2006 | 34.50 | 34.50 | 33.61 | 33.84 | 379,465 | -0.53(-1.54%) |
Nov 30, 2006 | 34.45 | 34.59 | 34.00 | 34.37 | 276,600 | -0.06(-0.17%) |
Nov 29, 2006 | 34.11 | 34.51 | 34.01 | 34.43 | 343,540 | +0.42(+1.23%) |
Nov 28, 2006 | 34.36 | 34.50 | 33.86 | 34.01 | 328,578 | -0.48(-1.39%) |
Nov 27, 2006 | 34.97 | 35.05 | 34.24 | 34.49 | 433,020 | -0.47(-1.34%) |
Nov 24, 2006 | 35.00 | 35.39 | 34.75 | 34.96 | 118,850 | -0.23(-0.65%) |
Nov 22, 2006 | 35.38 | 35.75 | 34.90 | 35.19 | 504,227 | +0.10(+0.28%) |
Nov 21, 2006 | 35.87 | 35.88 | 35.00 | 35.09 | 592,165 | -0.77(-2.15%) |
Nov 20, 2006 | 35.92 | 35.92 | 35.50 | 35.86 | 339,765 | +0.00(+0.00%) |
Nov 17, 2006 | 35.97 | 35.99 | 35.52 | 35.86 | 473,947 | -0.01(-0.03%) |
Nov 16, 2006 | 35.78 | 36.09 | 35.35 | 35.87 | 881,216 | -0.01(-0.03%) |
Nov 15, 2006 | 34.99 | 35.89 | 34.87 | 35.88 | 975,781 | +1.18(+3.40%) |
Nov 14, 2006 | 34.63 | 34.88 | 33.95 | 34.70 | 666,926 | +0.22(+0.64%) |
Nov 13, 2006 | 33.73 | 34.57 | 33.71 | 34.48 | 1,035,177 | +0.83(+2.47%) |
Nov 10, 2006 | 34.85 | 34.88 | 33.60 | 33.65 | 938,582 | -1.18(-3.39%) |
Nov 09, 2006 | 35.37 | 35.70 | 34.80 | 34.83 | 950,776 | -0.09(-0.26%) |
Nov 08, 2006 | 34.72 | 35.40 | 34.57 | 34.92 | 558,470 | +0.07(+0.20%) |
Nov 07, 2006 | 35.42 | 36.14 | 34.60 | 34.85 | 1,016,344 | -0.01(-0.03%) |
Nov 06, 2006 | 34.20 | 35.08 | 33.94 | 34.86 | 1,521,851 | +0.86(+2.53%) |
Nov 03, 2006 | 32.50 | 35.17 | 32.42 | 34.00 | 9,469,734 | -12.00(-26.09%) |
Nov 02, 2006 | 47.60 | 47.96 | 45.64 | 46.00 | 975,400 | -1.50(-3.16%) |