Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.67 | 36.88 | 36.08 | 36.08 | 4,113,197 | -0.53(-1.45%) |
Jan 30, 2007 | 36.24 | 36.65 | 36.17 | 36.61 | 3,079,754 | +0.44(+1.22%) |
Jan 29, 2007 | 36.05 | 36.26 | 35.96 | 36.17 | 3,470,413 | +0.23(+0.63%) |
Jan 26, 2007 | 35.94 | 36.04 | 35.69 | 35.95 | 4,252,296 | +0.01(+0.02%) |
Jan 25, 2007 | 36.32 | 36.50 | 35.90 | 35.94 | 3,465,903 | -0.49(-1.34%) |
Jan 24, 2007 | 36.76 | 36.90 | 36.31 | 36.43 | 4,749,217 | -0.33(-0.91%) |
Jan 23, 2007 | 36.71 | 37.14 | 36.68 | 36.76 | 3,426,302 | +0.06(+0.15%) |
Jan 22, 2007 | 36.45 | 36.80 | 36.45 | 36.71 | 3,492,257 | +0.26(+0.70%) |
Jan 19, 2007 | 36.49 | 36.55 | 36.24 | 36.45 | 3,234,073 | +0.06(+0.16%) |
Jan 18, 2007 | 36.26 | 36.57 | 36.20 | 36.39 | 3,507,055 | +0.23(+0.65%) |
Jan 17, 2007 | 36.22 | 36.39 | 36.15 | 36.16 | 3,845,147 | -0.06(-0.18%) |
Jan 16, 2007 | 36.31 | 36.48 | 36.20 | 36.22 | 3,879,957 | -0.01(-0.02%) |
Jan 12, 2007 | 36.37 | 36.48 | 36.20 | 36.23 | 4,021,451 | -0.10(-0.27%) |
Jan 11, 2007 | 36.75 | 36.75 | 36.33 | 36.33 | 3,982,414 | -0.25(-0.68%) |
Jan 10, 2007 | 36.74 | 36.92 | 36.54 | 36.58 | 2,395,677 | -0.24(-0.66%) |
Jan 09, 2007 | 37.02 | 37.18 | 36.72 | 36.82 | 1,859,577 | -0.09(-0.25%) |
Jan 08, 2007 | 37.15 | 37.19 | 36.81 | 36.91 | 3,439,972 | -0.28(-0.74%) |
Jan 05, 2007 | 37.72 | 37.73 | 37.14 | 37.19 | 2,966,023 | -0.49(-1.30%) |
Jan 04, 2007 | 38.00 | 38.05 | 37.61 | 37.68 | 2,914,724 | -0.32(-0.84%) |
Jan 03, 2007 | 38.10 | 38.77 | 37.83 | 38.00 | 4,837,862 | -0.10(-0.26%) |
Dec 29, 2006 | 38.34 | 38.48 | 38.03 | 38.10 | 2,447,821 | -0.33(-0.85%) |
Dec 28, 2006 | 38.96 | 39.03 | 38.32 | 38.42 | 1,818,708 | -0.06(-0.15%) |
Dec 27, 2006 | 38.65 | 38.68 | 38.23 | 38.48 | 1,682,287 | +0.15(+0.39%) |
Dec 26, 2006 | 38.02 | 38.38 | 37.93 | 38.33 | 3,949,013 | +0.33(+0.88%) |
Dec 22, 2006 | 38.44 | 38.44 | 38.00 | 38.00 | 2,941,501 | -0.35(-0.92%) |
Dec 21, 2006 | 38.32 | 38.72 | 38.20 | 38.35 | 2,207,112 | +0.15(+0.39%) |
Dec 20, 2006 | 38.24 | 38.49 | 38.20 | 38.20 | 1,615,345 | -0.04(-0.09%) |
Dec 19, 2006 | 38.30 | 38.30 | 37.93 | 38.24 | 2,386,376 | -0.06(-0.15%) |
Dec 18, 2006 | 38.17 | 38.44 | 37.93 | 38.30 | 3,198,276 | +0.29(+0.77%) |
Dec 15, 2006 | 37.56 | 38.09 | 37.51 | 38.00 | 4,192,541 | +0.50(+1.34%) |
Dec 14, 2006 | 37.00 | 37.55 | 37.00 | 37.50 | 1,701,876 | +0.42(+1.13%) |
Dec 13, 2006 | 37.34 | 37.37 | 37.05 | 37.08 | 2,480,376 | -0.10(-0.27%) |
Dec 12, 2006 | 37.22 | 37.34 | 36.94 | 37.18 | 4,999,227 | -0.18(-0.49%) |
Dec 11, 2006 | 37.12 | 37.53 | 37.10 | 37.37 | 3,226,181 | +0.24(+0.65%) |
Dec 08, 2006 | 36.68 | 37.15 | 36.67 | 37.12 | 2,297,589 | +0.54(+1.47%) |
Dec 07, 2006 | 36.90 | 37.04 | 36.52 | 36.59 | 2,614,260 | -0.31(-0.83%) |
Dec 06, 2006 | 36.66 | 37.04 | 36.66 | 36.89 | 2,147,639 | +0.06(+0.17%) |
Dec 05, 2006 | 36.37 | 36.88 | 36.22 | 36.83 | 4,383,925 | +0.31(+0.84%) |
Dec 04, 2006 | 36.33 | 36.66 | 36.33 | 36.52 | 3,017,181 | +0.16(+0.43%) |
Dec 01, 2006 | 36.42 | 36.72 | 36.16 | 36.37 | 3,831,759 | -0.40(-1.08%) |
Nov 30, 2006 | 36.85 | 37.06 | 36.52 | 36.76 | 4,522,882 | -0.17(-0.46%) |
Nov 29, 2006 | 36.76 | 36.97 | 36.54 | 36.93 | 3,736,772 | +0.33(+0.91%) |
Nov 28, 2006 | 36.31 | 36.61 | 36.17 | 36.60 | 5,289,121 | +0.29(+0.80%) |
Nov 27, 2006 | 36.29 | 36.36 | 36.12 | 36.31 | 4,314,446 | +0.03(+0.08%) |
Nov 24, 2006 | 36.12 | 36.39 | 36.06 | 36.28 | 2,741,661 | -0.14(-0.39%) |
Nov 22, 2006 | 36.81 | 36.97 | 36.24 | 36.42 | 7,984,558 | -0.40(-1.08%) |
Nov 21, 2006 | 36.98 | 37.21 | 36.69 | 36.82 | 2,888,370 | -0.27(-0.73%) |
Nov 20, 2006 | 36.51 | 37.15 | 36.43 | 37.09 | 3,076,653 | +0.11(+0.29%) |
Nov 17, 2006 | 36.65 | 37.00 | 36.63 | 36.98 | 4,429,586 | +0.22(+0.60%) |
Nov 16, 2006 | 37.00 | 37.01 | 36.54 | 36.76 | 5,839,173 | -0.06(-0.17%) |
Nov 15, 2006 | 37.11 | 37.19 | 36.73 | 36.83 | 4,558,256 | -0.25(-0.67%) |
Nov 14, 2006 | 37.17 | 37.36 | 36.71 | 37.08 | 4,717,648 | -0.13(-0.36%) |
Nov 13, 2006 | 37.55 | 37.65 | 37.18 | 37.21 | 2,785,632 | -0.33(-0.89%) |
Nov 10, 2006 | 37.38 | 37.61 | 37.26 | 37.54 | 3,838,805 | +0.16(+0.42%) |
Nov 09, 2006 | 37.36 | 37.46 | 37.17 | 37.39 | 4,247,363 | +0.16(+0.44%) |
Nov 08, 2006 | 37.18 | 37.67 | 37.08 | 37.22 | 4,727,654 | +0.04(+0.11%) |
Nov 07, 2006 | 36.54 | 37.30 | 36.53 | 37.18 | 4,911,709 | +0.59(+1.61%) |
Nov 06, 2006 | 36.35 | 36.82 | 36.35 | 36.59 | 3,370,352 | +0.31(+0.84%) |
Nov 03, 2006 | 36.39 | 36.55 | 36.29 | 36.29 | 3,333,851 | +0.08(+0.22%) |
Nov 02, 2006 | 36.12 | 36.29 | 36.03 | 36.21 | 3,266,909 | -0.11(-0.29%) |