Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.74 | 37.32 | 36.58 | 37.11 | 502,915 | +0.37(+1.01%) |
Jan 30, 2007 | 36.62 | 36.74 | 36.37 | 36.74 | 384,056 | +0.29(+0.79%) |
Jan 29, 2007 | 36.78 | 37.22 | 36.19 | 36.46 | 942,083 | -0.19(-0.52%) |
Jan 26, 2007 | 36.54 | 36.68 | 36.21 | 36.65 | 606,073 | +0.21(+0.58%) |
Jan 25, 2007 | 35.92 | 36.44 | 35.90 | 36.44 | 1,158,762 | +0.61(+1.71%) |
Jan 24, 2007 | 35.75 | 35.93 | 35.32 | 35.82 | 544,367 | +0.08(+0.21%) |
Jan 23, 2007 | 35.76 | 35.94 | 35.63 | 35.75 | 460,678 | +0.04(+0.12%) |
Jan 22, 2007 | 35.86 | 35.97 | 35.60 | 35.70 | 773,607 | +0.02(+0.05%) |
Jan 19, 2007 | 35.07 | 35.74 | 34.61 | 35.68 | 699,339 | +0.57(+1.61%) |
Jan 18, 2007 | 35.77 | 35.77 | 34.94 | 35.12 | 513,435 | +0.08(+0.22%) |
Jan 17, 2007 | 35.12 | 35.39 | 34.87 | 35.04 | 812,389 | -0.03(-0.07%) |
Jan 16, 2007 | 34.33 | 35.33 | 34.33 | 35.07 | 398,187 | +0.58(+1.68%) |
Jan 12, 2007 | 34.02 | 34.58 | 34.02 | 34.49 | 497,263 | +0.47(+1.39%) |
Jan 11, 2007 | 33.37 | 34.22 | 33.31 | 34.02 | 452,514 | +0.58(+1.73%) |
Jan 10, 2007 | 32.80 | 34.18 | 32.73 | 33.44 | 601,363 | +0.64(+1.94%) |
Jan 09, 2007 | 32.29 | 32.88 | 32.21 | 32.80 | 433,672 | +0.61(+1.90%) |
Jan 08, 2007 | 31.97 | 32.25 | 31.85 | 32.19 | 458,794 | +0.13(+0.42%) |
Jan 05, 2007 | 32.73 | 32.73 | 32.02 | 32.05 | 418,442 | -0.67(-2.04%) |
Jan 04, 2007 | 32.54 | 32.90 | 32.16 | 32.72 | 543,111 | +0.22(+0.67%) |
Jan 03, 2007 | 32.47 | 32.65 | 32.21 | 32.51 | 629,154 | +0.11(+0.35%) |
Dec 29, 2006 | 32.00 | 32.47 | 31.95 | 32.39 | 246,982 | +0.48(+1.52%) |
Dec 28, 2006 | 31.90 | 32.02 | 31.78 | 31.91 | 338,521 | +0.01(+0.02%) |
Dec 27, 2006 | 31.75 | 31.95 | 31.72 | 31.90 | 469,314 | +0.04(+0.12%) |
Dec 26, 2006 | 31.65 | 32.04 | 31.65 | 31.86 | 360,032 | +0.15(+0.48%) |
Dec 22, 2006 | 31.84 | 31.86 | 31.52 | 31.71 | 209,927 | -0.13(-0.42%) |
Dec 21, 2006 | 31.84 | 32.04 | 31.79 | 31.84 | 593,041 | -0.04(-0.14%) |
Dec 20, 2006 | 31.90 | 32.00 | 31.69 | 31.89 | 577,026 | +0.68(+2.16%) |
Dec 19, 2006 | 31.33 | 31.52 | 30.97 | 31.21 | 417,499 | -0.28(-0.89%) |
Dec 18, 2006 | 31.77 | 31.90 | 31.44 | 31.49 | 233,950 | -0.40(-1.26%) |
Dec 15, 2006 | 32.16 | 32.21 | 31.87 | 31.90 | 291,888 | -0.30(-0.93%) |
Dec 14, 2006 | 32.24 | 32.44 | 32.17 | 32.19 | 491,767 | +0.06(+0.20%) |
Dec 13, 2006 | 32.29 | 32.32 | 31.70 | 32.13 | 450,158 | -0.13(-0.39%) |
Dec 12, 2006 | 32.56 | 32.67 | 32.23 | 32.26 | 639,203 | +0.25(+0.80%) |
Dec 11, 2006 | 31.89 | 32.07 | 31.83 | 32.00 | 213,381 | +0.10(+0.30%) |
Dec 08, 2006 | 31.75 | 32.00 | 31.75 | 31.91 | 233,479 | +0.08(+0.24%) |
Dec 07, 2006 | 31.60 | 32.06 | 31.49 | 31.83 | 650,037 | +0.24(+0.75%) |
Dec 06, 2006 | 32.12 | 32.16 | 31.42 | 31.60 | 551,746 | -0.53(-1.65%) |
Dec 05, 2006 | 32.10 | 32.28 | 31.91 | 32.12 | 673,118 | +0.06(+0.20%) |
Dec 04, 2006 | 31.59 | 32.10 | 31.46 | 32.06 | 257,502 | +0.61(+1.94%) |
Dec 01, 2006 | 31.49 | 31.73 | 31.19 | 31.45 | 388,609 | -0.05(-0.16%) |
Nov 30, 2006 | 31.04 | 31.52 | 30.73 | 31.50 | 491,296 | +0.61(+1.98%) |
Nov 29, 2006 | 30.44 | 30.92 | 30.44 | 30.89 | 226,100 | +0.52(+1.70%) |
Nov 28, 2006 | 30.27 | 30.39 | 30.12 | 30.37 | 833,429 | -0.02(-0.06%) |
Nov 27, 2006 | 31.21 | 31.25 | 30.33 | 30.39 | 486,743 | -0.88(-2.81%) |
Nov 24, 2006 | 30.79 | 31.27 | 30.72 | 31.27 | 173,657 | +0.10(+0.31%) |
Nov 22, 2006 | 30.90 | 31.30 | 30.90 | 31.18 | 569,489 | +0.32(+1.03%) |
Nov 21, 2006 | 30.55 | 30.92 | 30.53 | 30.86 | 1,329,593 | +0.31(+1.02%) |
Nov 20, 2006 | 29.49 | 30.63 | 29.49 | 30.55 | 1,222,824 | +1.18(+4.03%) |
Nov 17, 2006 | 29.60 | 29.60 | 29.24 | 29.36 | 399,600 | -0.24(-0.80%) |
Nov 16, 2006 | 29.65 | 29.74 | 29.46 | 29.60 | 429,276 | +0.08(+0.26%) |
Nov 15, 2006 | 29.54 | 29.63 | 29.31 | 29.52 | 396,303 | -0.10(-0.32%) |
Nov 14, 2006 | 29.10 | 29.62 | 28.98 | 29.62 | 305,392 | +0.62(+2.13%) |
Nov 13, 2006 | 28.95 | 29.08 | 28.88 | 29.00 | 436,184 | +0.01(+0.02%) |
Nov 10, 2006 | 28.91 | 29.04 | 28.88 | 28.99 | 211,654 | +0.08(+0.29%) |
Nov 09, 2006 | 28.71 | 29.08 | 28.53 | 28.91 | 374,635 | +0.18(+0.64%) |
Nov 08, 2006 | 28.56 | 28.77 | 28.34 | 28.72 | 554,102 | +0.17(+0.60%) |
Nov 07, 2006 | 29.05 | 29.05 | 28.55 | 28.55 | 758,534 | -0.50(-1.73%) |
Nov 06, 2006 | 29.04 | 29.11 | 28.91 | 29.05 | 880,062 | +0.01(+0.04%) |
Nov 03, 2006 | 29.58 | 29.68 | 29.04 | 29.04 | 1,296,934 | -0.53(-1.79%) |
Nov 02, 2006 | 29.68 | 29.84 | 29.34 | 29.57 | 837,041 | -0.20(-0.68%) |