Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 37.26 | 37.80 | 37.11 | 37.46 | 42,000 | +0.06(+0.16%) |
Jan 30, 2007 | 37.49 | 37.59 | 37.33 | 37.40 | 155,900 | +0.01(+0.03%) |
Jan 29, 2007 | 37.10 | 37.50 | 37.01 | 37.39 | 158,000 | +0.47(+1.27%) |
Jan 26, 2007 | 36.43 | 36.95 | 36.41 | 36.92 | 43,600 | +0.49(+1.35%) |
Jan 25, 2007 | 36.67 | 36.75 | 36.14 | 36.43 | 64,800 | -0.22(-0.60%) |
Jan 24, 2007 | 36.03 | 36.65 | 35.92 | 36.65 | 39,300 | +0.61(+1.69%) |
Jan 23, 2007 | 35.52 | 36.04 | 35.39 | 36.04 | 95,000 | +0.27(+0.75%) |
Jan 22, 2007 | 36.60 | 36.60 | 35.70 | 35.77 | 64,900 | -0.83(-2.27%) |
Jan 19, 2007 | 36.22 | 36.78 | 36.10 | 36.60 | 68,600 | +0.28(+0.77%) |
Jan 18, 2007 | 36.63 | 36.68 | 36.16 | 36.32 | 55,500 | -0.39(-1.06%) |
Jan 17, 2007 | 36.84 | 36.89 | 36.58 | 36.71 | 64,600 | -0.23(-0.62%) |
Jan 16, 2007 | 37.25 | 37.29 | 36.77 | 36.94 | 84,600 | -0.26(-0.70%) |
Jan 12, 2007 | 37.38 | 37.54 | 37.17 | 37.20 | 78,300 | -0.27(-0.72%) |
Jan 11, 2007 | 37.20 | 37.65 | 37.12 | 37.47 | 79,800 | +0.37(+1.00%) |
Jan 10, 2007 | 37.80 | 37.84 | 36.91 | 37.10 | 301,600 | -0.63(-1.67%) |
Jan 09, 2007 | 37.69 | 37.85 | 37.45 | 37.73 | 94,600 | +0.11(+0.29%) |
Jan 08, 2007 | 37.70 | 37.75 | 37.21 | 37.62 | 177,200 | -0.08(-0.21%) |
Jan 05, 2007 | 37.80 | 38.18 | 37.54 | 37.70 | 150,400 | -0.08(-0.21%) |
Jan 04, 2007 | 37.97 | 38.15 | 37.38 | 37.78 | 53,100 | -0.18(-0.47%) |
Jan 03, 2007 | 38.24 | 38.46 | 37.64 | 37.96 | 74,000 | -0.18(-0.47%) |
Dec 29, 2006 | 37.80 | 38.14 | 37.54 | 38.14 | 74,800 | +0.28(+0.74%) |
Dec 28, 2006 | 37.15 | 37.96 | 37.15 | 37.86 | 40,200 | +0.61(+1.64%) |
Dec 27, 2006 | 37.12 | 37.25 | 37.02 | 37.25 | 76,400 | +0.20(+0.54%) |
Dec 26, 2006 | 36.92 | 37.38 | 36.81 | 37.05 | 50,800 | +0.23(+0.62%) |
Dec 22, 2006 | 37.58 | 37.58 | 36.82 | 36.82 | 36,500 | -0.69(-1.84%) |
Dec 21, 2006 | 37.75 | 38.02 | 37.50 | 37.51 | 63,000 | -0.11(-0.29%) |
Dec 20, 2006 | 37.40 | 37.62 | 37.33 | 37.62 | 103,400 | +0.36(+0.97%) |
Dec 19, 2006 | 37.81 | 37.92 | 37.20 | 37.26 | 162,000 | -0.54(-1.43%) |
Dec 18, 2006 | 38.61 | 38.61 | 37.75 | 37.80 | 174,400 | -1.01(-2.60%) |
Dec 15, 2006 | 38.95 | 39.07 | 38.81 | 38.81 | 148,800 | -0.11(-0.28%) |
Dec 14, 2006 | 38.78 | 39.16 | 38.78 | 38.92 | 114,800 | +0.15(+0.39%) |
Dec 13, 2006 | 39.00 | 39.55 | 38.47 | 38.77 | 430,200 | +0.86(+2.27%) |
Dec 12, 2006 | 37.39 | 38.06 | 37.10 | 37.91 | 112,100 | +0.52(+1.39%) |
Dec 11, 2006 | 37.25 | 37.50 | 37.06 | 37.39 | 64,500 | +0.06(+0.16%) |
Dec 08, 2006 | 37.11 | 37.44 | 37.09 | 37.33 | 57,000 | +0.20(+0.54%) |
Dec 07, 2006 | 37.68 | 37.75 | 37.10 | 37.13 | 92,000 | -0.45(-1.20%) |
Dec 06, 2006 | 37.90 | 37.90 | 37.26 | 37.58 | 54,000 | -0.21(-0.56%) |
Dec 05, 2006 | 38.00 | 38.00 | 37.67 | 37.79 | 94,100 | -0.10(-0.26%) |
Dec 04, 2006 | 37.75 | 38.05 | 37.70 | 37.89 | 85,500 | +0.37(+0.99%) |
Dec 01, 2006 | 37.03 | 37.54 | 36.90 | 37.52 | 83,400 | +0.54(+1.46%) |
Nov 30, 2006 | 36.85 | 37.06 | 36.46 | 36.98 | 164,400 | -0.01(-0.03%) |
Nov 29, 2006 | 36.74 | 37.10 | 36.58 | 36.99 | 68,000 | +0.34(+0.93%) |
Nov 28, 2006 | 36.75 | 36.75 | 36.29 | 36.65 | 55,900 | -0.22(-0.60%) |
Nov 27, 2006 | 37.15 | 37.25 | 36.75 | 36.87 | 108,200 | -0.44(-1.18%) |
Nov 24, 2006 | 37.55 | 37.55 | 37.05 | 37.31 | 34,500 | -0.05(-0.13%) |
Nov 22, 2006 | 37.41 | 37.51 | 37.01 | 37.36 | 92,100 | +0.09(+0.24%) |
Nov 21, 2006 | 37.25 | 37.43 | 37.16 | 37.27 | 67,400 | +0.27(+0.73%) |
Nov 20, 2006 | 36.47 | 37.10 | 36.45 | 37.00 | 115,900 | +0.63(+1.73%) |
Nov 17, 2006 | 36.49 | 36.59 | 36.27 | 36.37 | 48,900 | -0.12(-0.33%) |
Nov 16, 2006 | 36.20 | 36.55 | 36.06 | 36.49 | 84,500 | +0.44(+1.22%) |
Nov 15, 2006 | 36.00 | 36.33 | 35.92 | 36.05 | 101,800 | +0.05(+0.14%) |
Nov 14, 2006 | 35.36 | 36.00 | 35.36 | 36.00 | 93,800 | +0.68(+1.93%) |
Nov 13, 2006 | 34.30 | 35.33 | 34.27 | 35.32 | 67,500 | +0.95(+2.76%) |
Nov 10, 2006 | 34.12 | 34.39 | 34.03 | 34.37 | 35,200 | +0.18(+0.53%) |
Nov 09, 2006 | 34.60 | 34.60 | 34.03 | 34.19 | 58,700 | -0.35(-1.01%) |
Nov 08, 2006 | 33.78 | 34.61 | 33.50 | 34.54 | 51,900 | +0.64(+1.89%) |
Nov 07, 2006 | 34.27 | 34.59 | 33.90 | 33.90 | 54,200 | -0.45(-1.31%) |
Nov 06, 2006 | 34.14 | 34.52 | 34.07 | 34.35 | 66,800 | +0.41(+1.21%) |
Nov 03, 2006 | 33.43 | 33.94 | 33.43 | 33.94 | 136,100 | +0.51(+1.53%) |
Nov 02, 2006 | 33.02 | 33.48 | 33.00 | 33.43 | 119,700 | +0.32(+0.97%) |