Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.01 | 36.31 | 36.01 | 36.27 | 86,042 | +0.18(+0.49%) |
Jan 30, 2007 | 35.93 | 36.11 | 35.93 | 36.09 | 33,338 | +0.02(+0.05%) |
Jan 29, 2007 | 35.73 | 36.08 | 35.56 | 36.08 | 56,507 | +0.33(+0.94%) |
Jan 26, 2007 | 35.67 | 35.88 | 35.22 | 35.74 | 54,328 | +0.20(+0.55%) |
Jan 25, 2007 | 35.77 | 35.78 | 35.52 | 35.54 | 49,479 | -0.28(-0.79%) |
Jan 24, 2007 | 36.10 | 36.10 | 35.60 | 35.83 | 54,972 | -0.18(-0.51%) |
Jan 23, 2007 | 36.24 | 36.28 | 35.89 | 36.01 | 85,421 | -0.33(-0.90%) |
Jan 22, 2007 | 36.30 | 36.53 | 36.01 | 36.34 | 66,277 | +0.16(+0.45%) |
Jan 19, 2007 | 36.22 | 36.27 | 36.06 | 36.17 | 66,347 | +0.06(+0.16%) |
Jan 18, 2007 | 36.51 | 36.52 | 36.09 | 36.11 | 83,317 | -0.52(-1.42%) |
Jan 17, 2007 | 36.63 | 36.73 | 36.22 | 36.63 | 122,485 | -0.04(-0.11%) |
Jan 16, 2007 | 36.72 | 36.72 | 36.61 | 36.67 | 43,128 | -0.05(-0.13%) |
Jan 12, 2007 | 36.67 | 36.75 | 36.55 | 36.72 | 43,783 | -0.07(-0.18%) |
Jan 11, 2007 | 36.75 | 36.78 | 36.65 | 36.78 | 55,515 | +0.03(+0.09%) |
Jan 10, 2007 | 37.07 | 37.08 | 36.59 | 36.75 | 114,376 | -0.33(-0.89%) |
Jan 09, 2007 | 36.94 | 37.09 | 36.92 | 37.08 | 63,264 | +0.11(+0.30%) |
Jan 08, 2007 | 37.22 | 37.22 | 36.86 | 36.97 | 63,891 | -0.35(-0.95%) |
Jan 05, 2007 | 37.45 | 37.54 | 37.12 | 37.32 | 88,827 | -0.23(-0.61%) |
Jan 04, 2007 | 37.61 | 37.62 | 37.17 | 37.55 | 108,380 | -0.20(-0.52%) |
Jan 03, 2007 | 37.92 | 38.22 | 37.56 | 37.75 | 371,470 | -0.30(-0.79%) |
Dec 29, 2006 | 37.98 | 38.19 | 37.87 | 38.05 | 40,275 | +0.00(+0.00%) |
Dec 28, 2006 | 38.06 | 38.22 | 38.02 | 38.05 | 16,825 | -0.14(-0.36%) |
Dec 27, 2006 | 37.82 | 38.23 | 37.53 | 38.19 | 54,908 | +0.49(+1.31%) |
Dec 26, 2006 | 37.85 | 37.87 | 37.62 | 37.70 | 40,691 | -0.33(-0.86%) |
Dec 22, 2006 | 37.81 | 38.05 | 37.62 | 38.02 | 22,414 | +0.35(+0.94%) |
Dec 21, 2006 | 37.87 | 37.92 | 37.50 | 37.67 | 83,555 | -0.07(-0.17%) |
Dec 20, 2006 | 37.70 | 37.95 | 37.61 | 37.74 | 45,465 | -0.06(-0.16%) |
Dec 19, 2006 | 37.53 | 37.83 | 37.51 | 37.79 | 49,490 | +0.12(+0.33%) |
Dec 18, 2006 | 37.55 | 37.82 | 37.55 | 37.67 | 116,238 | +0.14(+0.37%) |
Dec 15, 2006 | 37.46 | 37.72 | 37.32 | 37.53 | 71,694 | +0.00(+0.00%) |
Dec 14, 2006 | 37.34 | 37.60 | 37.28 | 37.53 | 75,480 | +0.24(+0.65%) |
Dec 13, 2006 | 37.31 | 37.37 | 37.05 | 37.29 | 84,419 | +0.11(+0.30%) |
Dec 12, 2006 | 37.18 | 37.26 | 37.11 | 37.18 | 27,074 | -0.06(-0.16%) |
Dec 11, 2006 | 37.20 | 37.33 | 37.18 | 37.24 | 28,774 | -0.01(-0.04%) |
Dec 08, 2006 | 37.65 | 37.65 | 37.19 | 37.25 | 47,490 | -0.53(-1.41%) |
Dec 07, 2006 | 37.85 | 37.99 | 37.77 | 37.78 | 62,083 | -0.03(-0.09%) |
Dec 06, 2006 | 37.30 | 37.88 | 37.11 | 37.81 | 63,735 | +0.57(+1.53%) |
Dec 05, 2006 | 37.11 | 37.30 | 36.95 | 37.24 | 57,890 | +0.06(+0.16%) |
Dec 04, 2006 | 36.81 | 37.22 | 36.52 | 37.18 | 48,435 | +0.37(+1.00%) |
Dec 01, 2006 | 36.83 | 36.83 | 36.42 | 36.82 | 88,320 | -0.12(-0.32%) |
Nov 30, 2006 | 36.41 | 36.97 | 36.23 | 36.94 | 245,020 | +0.44(+1.20%) |
Nov 29, 2006 | 35.91 | 36.50 | 35.85 | 36.50 | 87,908 | +0.63(+1.76%) |
Nov 28, 2006 | 35.96 | 36.11 | 35.75 | 35.87 | 104,380 | -0.22(-0.62%) |
Nov 27, 2006 | 36.48 | 36.48 | 35.89 | 36.09 | 48,763 | -0.27(-0.74%) |
Nov 24, 2006 | 36.31 | 36.49 | 36.31 | 36.36 | 15,010 | -0.09(-0.25%) |
Nov 22, 2006 | 36.23 | 36.46 | 36.23 | 36.45 | 95,286 | +0.12(+0.34%) |
Nov 21, 2006 | 35.78 | 36.32 | 35.61 | 36.32 | 152,679 | +0.55(+1.54%) |
Nov 20, 2006 | 35.83 | 35.85 | 35.63 | 35.77 | 100,849 | -0.20(-0.55%) |
Nov 17, 2006 | 36.09 | 36.09 | 35.81 | 35.97 | 82,017 | -0.12(-0.35%) |
Nov 16, 2006 | 36.04 | 36.09 | 35.87 | 36.09 | 51,125 | +0.00(+0.00%) |
Nov 15, 2006 | 36.00 | 36.09 | 35.98 | 36.09 | 74,755 | +0.05(+0.13%) |
Nov 14, 2006 | 35.89 | 36.30 | 35.66 | 36.05 | 170,084 | +0.10(+0.29%) |
Nov 13, 2006 | 35.61 | 35.98 | 35.25 | 35.94 | 161,824 | +0.43(+1.22%) |
Nov 10, 2006 | 35.69 | 35.81 | 35.45 | 35.51 | 81,463 | -0.14(-0.39%) |
Nov 09, 2006 | 35.24 | 35.67 | 35.24 | 35.65 | 61,757 | +0.35(+1.00%) |
Nov 08, 2006 | 34.93 | 35.46 | 34.85 | 35.29 | 83,773 | +0.28(+0.79%) |
Nov 07, 2006 | 34.05 | 35.42 | 33.92 | 35.02 | 207,214 | +0.96(+2.83%) |
Nov 06, 2006 | 33.88 | 34.15 | 33.73 | 34.05 | 128,276 | +0.17(+0.50%) |
Nov 03, 2006 | 33.68 | 34.11 | 33.47 | 33.88 | 88,734 | +0.44(+1.31%) |
Nov 02, 2006 | 33.12 | 33.67 | 33.11 | 33.44 | 105,057 | +0.30(+0.89%) |