Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.24 | 34.29 | 33.48 | 34.06 | 70,186 | -0.32(-0.94%) |
Jan 30, 2007 | 34.28 | 34.41 | 33.95 | 34.38 | 37,440 | +0.02(+0.07%) |
Jan 29, 2007 | 34.13 | 34.86 | 34.06 | 34.36 | 41,336 | +0.09(+0.26%) |
Jan 26, 2007 | 34.41 | 34.41 | 33.38 | 34.27 | 48,146 | -0.34(-0.98%) |
Jan 25, 2007 | 34.73 | 35.19 | 34.10 | 34.61 | 42,548 | -0.21(-0.62%) |
Jan 24, 2007 | 34.52 | 35.06 | 34.52 | 34.82 | 47,710 | +0.29(+0.84%) |
Jan 23, 2007 | 34.95 | 35.33 | 34.37 | 34.53 | 66,456 | -0.56(-1.60%) |
Jan 22, 2007 | 35.40 | 35.52 | 34.94 | 35.09 | 122,268 | -0.19(-0.54%) |
Jan 19, 2007 | 35.23 | 35.35 | 34.99 | 35.28 | 43,012 | +0.02(+0.05%) |
Jan 18, 2007 | 33.93 | 35.90 | 33.89 | 35.27 | 197,177 | +1.20(+3.54%) |
Jan 17, 2007 | 34.47 | 34.79 | 34.00 | 34.06 | 40,332 | -0.35(-1.03%) |
Jan 16, 2007 | 34.92 | 35.03 | 34.11 | 34.42 | 46,992 | -0.43(-1.23%) |
Jan 12, 2007 | 34.18 | 35.04 | 34.18 | 34.84 | 101,673 | +0.68(+1.98%) |
Jan 11, 2007 | 33.79 | 34.41 | 33.79 | 34.17 | 52,092 | -0.11(-0.31%) |
Jan 10, 2007 | 33.19 | 34.33 | 33.17 | 34.28 | 56,368 | +0.83(+2.47%) |
Jan 09, 2007 | 33.40 | 33.45 | 32.61 | 33.45 | 76,907 | +0.10(+0.30%) |
Jan 08, 2007 | 32.86 | 33.73 | 32.36 | 33.35 | 92,221 | +0.63(+1.92%) |
Jan 05, 2007 | 34.58 | 34.66 | 32.59 | 32.72 | 119,735 | -1.84(-5.32%) |
Jan 04, 2007 | 33.57 | 34.66 | 33.14 | 34.56 | 76,290 | +0.72(+2.12%) |
Jan 03, 2007 | 34.34 | 34.56 | 33.12 | 33.85 | 90,834 | -0.31(-0.92%) |
Dec 29, 2006 | 34.42 | 34.72 | 33.78 | 34.16 | 70,066 | -0.20(-0.58%) |
Dec 28, 2006 | 34.68 | 34.88 | 34.18 | 34.36 | 46,809 | -0.42(-1.21%) |
Dec 27, 2006 | 34.68 | 34.78 | 34.52 | 34.78 | 42,089 | +0.35(+1.03%) |
Dec 26, 2006 | 33.68 | 34.66 | 33.68 | 34.42 | 56,542 | +0.60(+1.78%) |
Dec 22, 2006 | 34.25 | 34.38 | 33.62 | 33.82 | 59,872 | -0.49(-1.42%) |
Dec 21, 2006 | 34.53 | 34.66 | 34.12 | 34.31 | 69,321 | -0.12(-0.34%) |
Dec 20, 2006 | 34.15 | 34.66 | 34.15 | 34.42 | 78,336 | +0.18(+0.53%) |
Dec 19, 2006 | 34.07 | 34.33 | 33.56 | 34.24 | 95,636 | +0.00(+0.00%) |
Dec 18, 2006 | 34.35 | 34.47 | 33.83 | 34.24 | 84,475 | +0.03(+0.10%) |
Dec 15, 2006 | 34.47 | 34.75 | 33.80 | 34.21 | 177,267 | -0.12(-0.34%) |
Dec 14, 2006 | 34.10 | 34.39 | 33.71 | 34.33 | 108,678 | +0.19(+0.56%) |
Dec 13, 2006 | 34.47 | 34.54 | 33.97 | 34.14 | 73,979 | -0.02(-0.05%) |
Dec 12, 2006 | 34.04 | 34.29 | 33.33 | 34.15 | 143,263 | +0.20(+0.58%) |
Dec 11, 2006 | 33.84 | 34.14 | 33.74 | 33.95 | 53,285 | +0.16(+0.46%) |
Dec 08, 2006 | 33.42 | 34.09 | 33.23 | 33.80 | 107,635 | +0.36(+1.09%) |
Dec 07, 2006 | 33.38 | 33.49 | 32.65 | 33.43 | 65,876 | +0.15(+0.45%) |
Dec 06, 2006 | 32.48 | 33.42 | 32.47 | 33.29 | 67,290 | +0.72(+2.20%) |
Dec 05, 2006 | 33.22 | 33.22 | 32.49 | 32.57 | 61,774 | -0.74(-2.23%) |
Dec 04, 2006 | 31.61 | 33.59 | 31.60 | 33.31 | 96,504 | +1.88(+5.99%) |
Dec 01, 2006 | 31.71 | 31.92 | 30.78 | 31.43 | 56,164 | -0.16(-0.50%) |
Nov 30, 2006 | 31.59 | 31.93 | 31.36 | 31.59 | 41,448 | -0.04(-0.13%) |
Nov 29, 2006 | 31.73 | 31.96 | 31.51 | 31.63 | 71,200 | +0.07(+0.24%) |
Nov 28, 2006 | 30.12 | 32.53 | 30.12 | 31.55 | 156,847 | +1.44(+4.77%) |
Nov 27, 2006 | 31.93 | 32.11 | 29.84 | 30.12 | 70,271 | -1.97(-6.15%) |
Nov 24, 2006 | 31.97 | 32.31 | 31.64 | 32.09 | 19,592 | -0.02(-0.08%) |
Nov 22, 2006 | 32.31 | 32.31 | 32.01 | 32.11 | 8,519 | -0.04(-0.13%) |
Nov 21, 2006 | 32.14 | 32.66 | 31.87 | 32.16 | 37,292 | +0.11(+0.33%) |
Nov 20, 2006 | 31.56 | 32.23 | 31.48 | 32.05 | 45,857 | +0.39(+1.22%) |
Nov 17, 2006 | 32.18 | 32.18 | 31.35 | 31.66 | 80,693 | -0.50(-1.54%) |
Nov 16, 2006 | 32.23 | 32.46 | 31.87 | 32.16 | 65,420 | -0.27(-0.84%) |
Nov 15, 2006 | 31.73 | 32.47 | 31.73 | 32.43 | 76,571 | +0.78(+2.48%) |
Nov 14, 2006 | 30.19 | 31.85 | 30.19 | 31.64 | 137,402 | +1.11(+3.62%) |
Nov 13, 2006 | 29.70 | 30.65 | 29.43 | 30.54 | 43,732 | +0.95(+3.21%) |
Nov 10, 2006 | 28.90 | 29.85 | 28.90 | 29.59 | 57,322 | +0.57(+1.96%) |
Nov 09, 2006 | 28.95 | 30.28 | 28.84 | 29.02 | 89,324 | -0.09(-0.31%) |
Nov 08, 2006 | 28.37 | 29.25 | 28.09 | 29.11 | 51,740 | +0.68(+2.38%) |
Nov 07, 2006 | 28.07 | 28.80 | 27.96 | 28.43 | 64,241 | +0.35(+1.26%) |
Nov 06, 2006 | 28.00 | 28.30 | 27.61 | 28.08 | 39,534 | +0.12(+0.44%) |
Nov 03, 2006 | 26.75 | 28.00 | 26.70 | 27.96 | 46,533 | +1.40(+5.28%) |
Nov 02, 2006 | 26.62 | 27.52 | 26.47 | 26.55 | 70,474 | -0.40(-1.47%) |