Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 35.95 | 36.45 | 35.86 | 36.43 | 57,650 | +0.27(+0.75%) |
Jan 30, 2007 | 35.42 | 36.24 | 35.41 | 36.16 | 55,329 | +1.00(+2.84%) |
Jan 29, 2007 | 35.53 | 35.67 | 35.04 | 35.16 | 42,749 | -0.25(-0.69%) |
Jan 26, 2007 | 35.73 | 35.73 | 35.30 | 35.40 | 27,848 | -0.10(-0.28%) |
Jan 25, 2007 | 36.02 | 36.10 | 35.36 | 35.50 | 27,725 | -0.83(-2.28%) |
Jan 24, 2007 | 36.06 | 36.37 | 35.56 | 36.33 | 76,460 | +0.17(+0.48%) |
Jan 23, 2007 | 35.65 | 36.30 | 35.65 | 36.16 | 90,750 | +1.02(+2.89%) |
Jan 22, 2007 | 35.46 | 35.66 | 35.00 | 35.14 | 63,513 | +0.01(+0.02%) |
Jan 19, 2007 | 34.38 | 35.13 | 34.21 | 35.13 | 91,483 | +1.11(+3.27%) |
Jan 18, 2007 | 34.56 | 34.76 | 33.90 | 34.02 | 50,321 | -0.47(-1.35%) |
Jan 17, 2007 | 34.22 | 34.61 | 34.12 | 34.49 | 226,692 | +0.43(+1.27%) |
Jan 16, 2007 | 34.28 | 34.42 | 33.89 | 34.05 | 111,636 | -0.31(-0.90%) |
Jan 12, 2007 | 33.78 | 34.48 | 33.77 | 34.36 | 125,804 | +0.93(+2.79%) |
Jan 11, 2007 | 34.08 | 34.48 | 33.36 | 33.43 | 350,299 | -0.30(-0.90%) |
Jan 10, 2007 | 34.05 | 34.16 | 33.68 | 33.73 | 36,397 | -0.52(-1.51%) |
Jan 09, 2007 | 33.85 | 34.39 | 33.57 | 34.25 | 237,563 | -0.21(-0.62%) |
Jan 08, 2007 | 35.05 | 35.05 | 34.33 | 34.46 | 86,964 | +0.02(+0.07%) |
Jan 05, 2007 | 34.57 | 34.71 | 34.13 | 34.44 | 226,937 | -0.00(-0.01%) |
Jan 04, 2007 | 34.83 | 35.10 | 34.35 | 34.44 | 121,041 | -0.93(-2.63%) |
Jan 03, 2007 | 36.19 | 36.19 | 35.12 | 35.37 | 76,826 | -1.64(-4.42%) |
Dec 29, 2006 | 37.21 | 37.21 | 36.88 | 37.01 | 9,282 | -0.37(-0.99%) |
Dec 28, 2006 | 37.60 | 37.60 | 37.24 | 37.38 | 14,046 | -0.12(-0.33%) |
Dec 27, 2006 | 36.84 | 37.56 | 36.84 | 37.50 | 18,931 | +0.66(+1.78%) |
Dec 26, 2006 | 37.36 | 37.52 | 36.62 | 36.84 | 25,771 | -0.52(-1.38%) |
Dec 22, 2006 | 37.56 | 37.60 | 37.02 | 37.36 | 11,359 | -0.23(-0.61%) |
Dec 21, 2006 | 38.28 | 38.28 | 37.51 | 37.59 | 68,398 | -0.54(-1.42%) |
Dec 20, 2006 | 38.50 | 38.66 | 38.13 | 38.13 | 12,580 | -0.55(-1.42%) |
Dec 19, 2006 | 37.67 | 38.72 | 37.67 | 38.68 | 296,679 | +0.60(+1.57%) |
Dec 18, 2006 | 39.25 | 39.28 | 38.07 | 38.08 | 69,375 | -1.56(-3.92%) |
Dec 15, 2006 | 39.79 | 39.88 | 39.46 | 39.63 | 38,718 | -0.15(-0.37%) |
Dec 14, 2006 | 39.39 | 39.92 | 39.39 | 39.78 | 36,397 | +0.49(+1.25%) |
Dec 13, 2006 | 38.84 | 39.43 | 38.84 | 39.29 | 32,733 | +0.63(+1.63%) |
Dec 12, 2006 | 38.64 | 38.77 | 38.56 | 38.66 | 7,694 | -0.07(-0.19%) |
Dec 11, 2006 | 38.86 | 39.00 | 38.54 | 38.73 | 19,298 | -0.20(-0.53%) |
Dec 08, 2006 | 38.97 | 39.21 | 38.84 | 38.94 | 14,168 | +0.18(+0.46%) |
Dec 07, 2006 | 39.22 | 39.22 | 38.55 | 38.76 | 13,069 | -0.29(-0.76%) |
Dec 06, 2006 | 38.73 | 39.29 | 38.70 | 39.05 | 33,466 | +0.11(+0.29%) |
Dec 05, 2006 | 39.45 | 39.45 | 38.63 | 38.94 | 101,132 | -0.19(-0.48%) |
Dec 04, 2006 | 39.22 | 39.22 | 38.71 | 39.13 | 134,965 | -0.13(-0.33%) |
Dec 01, 2006 | 38.72 | 39.28 | 38.29 | 39.26 | 17,588 | +0.21(+0.55%) |
Nov 30, 2006 | 38.97 | 39.32 | 38.57 | 39.05 | 89,284 | +0.12(+0.31%) |
Nov 29, 2006 | 37.65 | 38.92 | 37.64 | 38.92 | 36,764 | +1.44(+3.85%) |
Nov 28, 2006 | 36.92 | 37.66 | 36.92 | 37.48 | 28,580 | +0.70(+1.91%) |
Nov 27, 2006 | 37.40 | 37.40 | 36.74 | 36.78 | 10,626 | -0.51(-1.36%) |
Nov 24, 2006 | 37.54 | 37.61 | 37.28 | 37.28 | 6,962 | -0.15(-0.39%) |
Nov 22, 2006 | 37.36 | 37.56 | 36.75 | 37.43 | 199,089 | +0.07(+0.18%) |
Nov 21, 2006 | 36.72 | 37.37 | 36.72 | 37.37 | 115,544 | +0.79(+2.17%) |
Nov 20, 2006 | 36.27 | 36.73 | 35.94 | 36.57 | 59,848 | +0.12(+0.34%) |
Nov 17, 2006 | 35.61 | 36.60 | 35.57 | 36.45 | 31,023 | +0.31(+0.86%) |
Nov 16, 2006 | 37.74 | 37.74 | 36.14 | 36.14 | 145,469 | -1.38(-3.69%) |
Nov 15, 2006 | 36.84 | 37.80 | 36.84 | 37.52 | 410,025 | +0.70(+1.91%) |
Nov 14, 2006 | 36.55 | 36.82 | 36.54 | 36.82 | 24,305 | +0.29(+0.81%) |
Nov 13, 2006 | 36.52 | 36.64 | 36.23 | 36.52 | 17,099 | -0.09(-0.25%) |
Nov 10, 2006 | 36.76 | 36.98 | 36.38 | 36.61 | 70,963 | -0.60(-1.61%) |
Nov 09, 2006 | 37.47 | 38.06 | 37.13 | 37.21 | 83,666 | -0.09(-0.24%) |
Nov 08, 2006 | 36.43 | 37.30 | 36.39 | 37.30 | 26,626 | +0.75(+2.04%) |
Nov 07, 2006 | 36.80 | 36.80 | 36.20 | 36.56 | 22,596 | -0.21(-0.58%) |
Nov 06, 2006 | 36.20 | 36.83 | 36.17 | 36.77 | 98,567 | +0.48(+1.33%) |
Nov 03, 2006 | 35.77 | 36.36 | 35.77 | 36.29 | 51,543 | +1.03(+2.93%) |
Nov 02, 2006 | 35.33 | 35.64 | 34.84 | 35.25 | 187,485 | -0.16(-0.44%) |