Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 32.48 | 33.89 | 32.48 | 33.66 | 2,318,749 | +1.18(+3.63%) |
Jan 30, 2007 | 32.55 | 32.68 | 32.46 | 32.48 | 570,854 | +0.00(+0.00%) |
Jan 29, 2007 | 32.34 | 32.72 | 32.34 | 32.48 | 525,868 | +0.15(+0.46%) |
Jan 26, 2007 | 32.75 | 32.98 | 32.25 | 32.33 | 3,400,249 | -0.55(-1.66%) |
Jan 25, 2007 | 33.70 | 33.74 | 32.60 | 32.88 | 2,473,249 | -0.79(-2.35%) |
Jan 24, 2007 | 33.38 | 33.76 | 33.01 | 33.67 | 816,578 | +0.38(+1.14%) |
Jan 23, 2007 | 32.96 | 33.82 | 32.96 | 33.29 | 2,763,278 | +0.56(+1.72%) |
Jan 22, 2007 | 32.90 | 33.03 | 32.56 | 32.73 | 1,046,396 | -0.22(-0.67%) |
Jan 19, 2007 | 32.48 | 33.00 | 32.44 | 32.95 | 1,051,736 | +0.43(+1.33%) |
Jan 18, 2007 | 32.60 | 32.79 | 32.39 | 32.52 | 760,685 | +0.15(+0.46%) |
Jan 17, 2007 | 32.16 | 32.61 | 32.16 | 32.37 | 1,326,882 | +0.29(+0.91%) |
Jan 16, 2007 | 32.16 | 32.47 | 31.88 | 32.08 | 1,014,247 | -0.11(-0.33%) |
Jan 12, 2007 | 32.02 | 32.22 | 31.90 | 32.18 | 196,987 | +0.18(+0.55%) |
Jan 11, 2007 | 31.51 | 32.12 | 31.51 | 32.01 | 1,028,674 | +0.51(+1.62%) |
Jan 10, 2007 | 31.30 | 31.53 | 31.09 | 31.50 | 680,936 | +0.09(+0.28%) |
Jan 09, 2007 | 31.34 | 31.48 | 30.50 | 31.41 | 2,322,839 | +0.18(+0.56%) |
Jan 08, 2007 | 31.70 | 31.70 | 31.00 | 31.23 | 2,268,764 | -0.44(-1.39%) |
Jan 05, 2007 | 31.76 | 31.96 | 31.59 | 31.67 | 1,720,062 | -0.29(-0.91%) |
Jan 04, 2007 | 31.99 | 32.16 | 31.70 | 31.96 | 2,263,084 | -0.17(-0.52%) |
Jan 03, 2007 | 32.92 | 33.01 | 31.88 | 32.13 | 2,455,073 | -0.78(-2.38%) |
Dec 29, 2006 | 32.84 | 33.11 | 32.81 | 32.91 | 873,379 | +0.03(+0.08%) |
Dec 28, 2006 | 33.04 | 33.14 | 32.66 | 32.89 | 551,201 | -0.07(-0.21%) |
Dec 27, 2006 | 32.39 | 32.96 | 32.39 | 32.96 | 675,937 | +0.62(+1.93%) |
Dec 26, 2006 | 31.98 | 32.33 | 31.98 | 32.33 | 598,914 | +0.30(+0.93%) |
Dec 22, 2006 | 32.12 | 32.23 | 31.90 | 32.03 | 418,058 | -0.10(-0.30%) |
Dec 21, 2006 | 32.06 | 32.40 | 31.95 | 32.13 | 622,884 | -0.17(-0.52%) |
Dec 20, 2006 | 32.35 | 32.62 | 32.20 | 32.30 | 536,546 | -0.04(-0.14%) |
Dec 19, 2006 | 32.38 | 32.46 | 31.97 | 32.34 | 1,530,458 | -0.36(-1.10%) |
Dec 18, 2006 | 32.83 | 33.00 | 32.63 | 32.70 | 1,961,809 | -0.18(-0.54%) |
Dec 15, 2006 | 33.32 | 33.88 | 32.80 | 32.88 | 2,215,825 | -0.12(-0.37%) |
Dec 14, 2006 | 32.75 | 33.23 | 32.66 | 33.00 | 962,557 | +0.26(+0.78%) |
Dec 13, 2006 | 33.19 | 33.22 | 32.68 | 32.75 | 1,024,812 | +0.18(+0.57%) |
Dec 12, 2006 | 33.01 | 33.01 | 32.36 | 32.56 | 1,477,519 | -0.24(-0.72%) |
Dec 11, 2006 | 32.72 | 33.12 | 32.62 | 32.80 | 1,478,201 | +0.17(+0.51%) |
Dec 08, 2006 | 33.08 | 33.48 | 32.48 | 32.63 | 5,077,597 | -0.63(-1.91%) |
Dec 07, 2006 | 33.89 | 33.93 | 33.11 | 33.27 | 1,891,034 | -0.76(-2.23%) |
Dec 06, 2006 | 34.07 | 34.22 | 33.68 | 34.02 | 3,017,294 | +0.55(+1.66%) |
Dec 05, 2006 | 33.10 | 33.63 | 32.97 | 33.47 | 1,725,515 | +0.70(+2.15%) |
Dec 04, 2006 | 32.88 | 32.92 | 32.48 | 32.76 | 692,978 | +0.00(+0.00%) |
Dec 01, 2006 | 32.40 | 33.13 | 32.31 | 32.76 | 2,299,891 | +0.19(+0.59%) |
Nov 30, 2006 | 31.70 | 32.91 | 31.49 | 32.57 | 5,391,709 | +1.33(+4.25%) |
Nov 29, 2006 | 31.15 | 31.50 | 30.85 | 31.24 | 1,351,988 | +0.38(+1.23%) |
Nov 28, 2006 | 30.90 | 31.31 | 30.59 | 30.86 | 2,506,308 | -0.14(-0.45%) |
Nov 27, 2006 | 31.82 | 31.86 | 30.95 | 31.00 | 2,695,798 | -0.69(-2.17%) |
Nov 24, 2006 | 31.55 | 31.99 | 31.43 | 31.69 | 328,880 | -0.09(-0.28%) |
Nov 22, 2006 | 31.60 | 31.87 | 31.51 | 31.78 | 1,163,862 | +0.36(+1.15%) |
Nov 21, 2006 | 31.12 | 31.50 | 31.10 | 31.42 | 827,370 | +0.30(+0.96%) |
Nov 20, 2006 | 31.50 | 31.50 | 31.06 | 31.12 | 695,590 | -0.33(-1.04%) |
Nov 17, 2006 | 31.06 | 31.53 | 30.91 | 31.44 | 1,457,185 | -0.05(-0.17%) |
Nov 16, 2006 | 31.40 | 31.81 | 31.13 | 31.50 | 3,947,816 | +0.32(+1.02%) |
Nov 15, 2006 | 30.99 | 31.47 | 30.74 | 31.18 | 2,099,609 | +0.55(+1.78%) |
Nov 14, 2006 | 29.81 | 30.93 | 29.58 | 30.63 | 3,666,421 | +1.34(+4.57%) |
Nov 13, 2006 | 29.29 | 29.69 | 29.12 | 29.30 | 1,806,741 | -0.05(-0.18%) |
Nov 10, 2006 | 28.60 | 29.37 | 28.58 | 29.35 | 1,261,560 | +0.93(+3.28%) |
Nov 09, 2006 | 28.86 | 28.86 | 28.41 | 28.41 | 1,892,625 | -0.50(-1.73%) |
Nov 08, 2006 | 29.05 | 29.17 | 28.49 | 28.92 | 3,019,112 | -0.25(-0.85%) |
Nov 07, 2006 | 29.23 | 29.41 | 29.08 | 29.16 | 1,977,145 | -0.17(-0.57%) |
Nov 06, 2006 | 29.22 | 29.46 | 29.19 | 29.33 | 1,036,967 | +0.12(+0.42%) |
Nov 03, 2006 | 29.55 | 29.71 | 28.90 | 29.21 | 1,309,728 | -0.33(-1.13%) |
Nov 02, 2006 | 29.59 | 29.92 | 29.44 | 29.54 | 1,635,428 | -0.28(-0.94%) |