Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.85 | 35.81 | 34.36 | 35.65 | 324,700 | +0.76(+2.18%) |
Jan 30, 2007 | 33.40 | 35.08 | 33.40 | 34.89 | 327,000 | +1.75(+5.28%) |
Jan 29, 2007 | 33.95 | 34.03 | 33.14 | 33.14 | 176,400 | -0.93(-2.73%) |
Jan 26, 2007 | 33.65 | 34.12 | 33.65 | 34.07 | 200,800 | +0.70(+2.10%) |
Jan 25, 2007 | 34.15 | 34.28 | 33.31 | 33.37 | 198,600 | -0.58(-1.71%) |
Jan 24, 2007 | 33.50 | 34.08 | 33.01 | 33.95 | 443,500 | +0.28(+0.83%) |
Jan 23, 2007 | 32.80 | 33.85 | 32.64 | 33.67 | 373,000 | +1.32(+4.08%) |
Jan 22, 2007 | 33.15 | 33.55 | 32.07 | 32.35 | 520,900 | -0.47(-1.43%) |
Jan 19, 2007 | 32.01 | 32.86 | 32.00 | 32.82 | 333,500 | +1.04(+3.27%) |
Jan 18, 2007 | 32.85 | 32.96 | 31.39 | 31.78 | 797,600 | -0.83(-2.55%) |
Jan 17, 2007 | 31.75 | 32.77 | 31.60 | 32.61 | 1,242,200 | +0.58(+1.81%) |
Jan 16, 2007 | 32.60 | 32.70 | 31.62 | 32.03 | 356,100 | -0.93(-2.82%) |
Jan 12, 2007 | 32.53 | 33.20 | 32.32 | 32.96 | 325,200 | +0.26(+0.80%) |
Jan 11, 2007 | 33.44 | 34.13 | 32.47 | 32.70 | 327,200 | -0.74(-2.21%) |
Jan 10, 2007 | 34.37 | 34.42 | 33.44 | 33.44 | 204,900 | -1.45(-4.16%) |
Jan 09, 2007 | 34.05 | 35.13 | 34.00 | 34.89 | 190,500 | -0.21(-0.60%) |
Jan 08, 2007 | 36.05 | 36.12 | 34.50 | 35.10 | 242,500 | -0.03(-0.09%) |
Jan 05, 2007 | 34.86 | 35.22 | 34.50 | 35.13 | 138,500 | +0.25(+0.72%) |
Jan 04, 2007 | 35.65 | 35.89 | 34.70 | 34.88 | 225,200 | -1.50(-4.12%) |
Jan 03, 2007 | 37.57 | 37.57 | 36.13 | 36.38 | 259,400 | -1.68(-4.41%) |
Dec 29, 2006 | 37.57 | 38.26 | 37.34 | 38.06 | 139,900 | +0.32(+0.85%) |
Dec 28, 2006 | 37.85 | 37.93 | 37.51 | 37.74 | 121,300 | +0.03(+0.08%) |
Dec 27, 2006 | 37.94 | 38.11 | 37.64 | 37.71 | 135,000 | -0.29(-0.76%) |
Dec 26, 2006 | 39.15 | 39.15 | 37.77 | 38.00 | 175,000 | -0.91(-2.34%) |
Dec 22, 2006 | 39.20 | 39.22 | 38.79 | 38.91 | 40,600 | -0.21(-0.54%) |
Dec 21, 2006 | 39.60 | 39.60 | 38.90 | 39.12 | 27,700 | -0.51(-1.29%) |
Dec 20, 2006 | 39.67 | 39.97 | 39.49 | 39.63 | 143,300 | +0.16(+0.41%) |
Dec 19, 2006 | 38.93 | 39.88 | 38.91 | 39.47 | 73,400 | +0.37(+0.95%) |
Dec 18, 2006 | 39.58 | 39.60 | 39.00 | 39.10 | 71,000 | -0.76(-1.91%) |
Dec 15, 2006 | 39.65 | 39.96 | 39.31 | 39.86 | 51,300 | +0.41(+1.04%) |
Dec 14, 2006 | 39.25 | 39.56 | 39.16 | 39.45 | 65,800 | +0.68(+1.75%) |
Dec 13, 2006 | 38.45 | 38.93 | 38.40 | 38.77 | 86,200 | +0.27(+0.70%) |
Dec 12, 2006 | 38.93 | 39.17 | 38.38 | 38.50 | 106,100 | -0.26(-0.67%) |
Dec 11, 2006 | 38.95 | 39.30 | 38.75 | 38.76 | 182,200 | -0.55(-1.40%) |
Dec 08, 2006 | 40.05 | 40.19 | 39.23 | 39.31 | 172,600 | -0.27(-0.68%) |
Dec 07, 2006 | 39.23 | 39.60 | 38.97 | 39.58 | 117,300 | +0.18(+0.46%) |
Dec 06, 2006 | 39.40 | 39.84 | 39.18 | 39.40 | 103,300 | -0.17(-0.43%) |
Dec 05, 2006 | 39.79 | 39.90 | 38.94 | 39.57 | 222,300 | +0.07(+0.18%) |
Dec 04, 2006 | 39.77 | 39.77 | 39.23 | 39.50 | 129,500 | -0.68(-1.69%) |
Dec 01, 2006 | 39.53 | 40.23 | 39.43 | 40.18 | 274,800 | +0.36(+0.90%) |
Nov 30, 2006 | 39.77 | 40.25 | 39.65 | 39.82 | 226,600 | +0.39(+0.99%) |
Nov 29, 2006 | 38.78 | 39.52 | 38.71 | 39.43 | 158,600 | +0.95(+2.47%) |
Nov 28, 2006 | 38.42 | 38.60 | 38.17 | 38.48 | 138,700 | +0.36(+0.94%) |
Nov 27, 2006 | 37.75 | 38.18 | 37.65 | 38.12 | 98,400 | +0.37(+0.98%) |
Nov 24, 2006 | 37.77 | 37.96 | 37.67 | 37.75 | 36,400 | +0.29(+0.77%) |
Nov 22, 2006 | 38.00 | 38.08 | 36.90 | 37.46 | 167,300 | -0.49(-1.29%) |
Nov 21, 2006 | 37.45 | 38.06 | 37.39 | 37.95 | 73,200 | +0.75(+2.02%) |
Nov 20, 2006 | 36.90 | 37.24 | 36.63 | 37.20 | 151,300 | +0.04(+0.11%) |
Nov 17, 2006 | 36.80 | 37.25 | 36.75 | 37.16 | 133,300 | +0.15(+0.41%) |
Nov 16, 2006 | 38.60 | 38.72 | 36.85 | 37.01 | 354,900 | -1.31(-3.42%) |
Nov 15, 2006 | 38.17 | 38.70 | 38.13 | 38.32 | 219,700 | +0.27(+0.71%) |
Nov 14, 2006 | 38.27 | 38.52 | 37.97 | 38.05 | 93,800 | -0.15(-0.39%) |
Nov 13, 2006 | 38.44 | 38.63 | 38.08 | 38.20 | 59,400 | -0.70(-1.80%) |
Nov 10, 2006 | 39.55 | 39.55 | 38.80 | 38.90 | 56,300 | -0.88(-2.21%) |
Nov 09, 2006 | 39.55 | 39.79 | 39.44 | 39.78 | 59,700 | +0.78(+2.00%) |
Nov 08, 2006 | 38.50 | 39.11 | 38.44 | 39.00 | 67,700 | +0.58(+1.51%) |
Nov 07, 2006 | 39.05 | 39.12 | 38.30 | 38.42 | 15,900 | -0.59(-1.51%) |
Nov 06, 2006 | 37.58 | 39.28 | 37.58 | 39.01 | 94,100 | +0.59(+1.54%) |
Nov 03, 2006 | 37.99 | 38.49 | 37.92 | 38.42 | 46,700 | +0.82(+2.18%) |
Nov 02, 2006 | 37.70 | 38.25 | 37.44 | 37.60 | 37,000 | -0.43(-1.13%) |