Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.35 | 35.32 | 34.10 | 35.23 | 901,017 | +0.84(+2.44%) |
Jan 30, 2007 | 34.42 | 34.48 | 34.16 | 34.39 | 420,624 | +0.05(+0.15%) |
Jan 29, 2007 | 33.93 | 34.59 | 33.84 | 34.34 | 680,095 | +0.36(+1.07%) |
Jan 26, 2007 | 34.33 | 34.35 | 33.81 | 33.97 | 675,615 | -0.36(-1.04%) |
Jan 25, 2007 | 34.67 | 34.69 | 34.26 | 34.33 | 549,711 | -0.26(-0.76%) |
Jan 24, 2007 | 34.51 | 34.64 | 34.39 | 34.59 | 582,366 | +0.14(+0.39%) |
Jan 23, 2007 | 34.48 | 34.61 | 34.34 | 34.46 | 514,698 | -0.05(-0.15%) |
Jan 22, 2007 | 34.35 | 34.57 | 34.20 | 34.51 | 618,911 | +0.10(+0.30%) |
Jan 19, 2007 | 34.32 | 34.41 | 34.10 | 34.41 | 763,206 | +0.16(+0.47%) |
Jan 18, 2007 | 35.08 | 35.08 | 34.20 | 34.24 | 591,679 | -0.22(-0.64%) |
Jan 17, 2007 | 34.24 | 34.57 | 34.14 | 34.46 | 588,732 | +0.32(+0.94%) |
Jan 16, 2007 | 34.01 | 34.27 | 33.94 | 34.14 | 578,829 | +0.17(+0.50%) |
Jan 12, 2007 | 33.91 | 33.98 | 33.63 | 33.97 | 851,976 | +0.17(+0.50%) |
Jan 11, 2007 | 33.71 | 33.87 | 33.53 | 33.80 | 679,152 | +0.03(+0.08%) |
Jan 10, 2007 | 33.67 | 33.85 | 33.46 | 33.78 | 622,330 | +0.08(+0.23%) |
Jan 09, 2007 | 33.91 | 34.04 | 33.59 | 33.70 | 534,621 | -0.13(-0.38%) |
Jan 08, 2007 | 33.76 | 33.89 | 33.40 | 33.83 | 624,688 | +0.12(+0.35%) |
Jan 05, 2007 | 34.18 | 34.18 | 33.61 | 33.71 | 844,903 | -0.53(-1.54%) |
Jan 04, 2007 | 34.00 | 34.35 | 33.40 | 34.24 | 579,065 | +0.30(+0.87%) |
Jan 03, 2007 | 34.35 | 34.38 | 33.81 | 33.94 | 1,294,292 | -0.50(-1.45%) |
Dec 29, 2006 | 34.58 | 34.96 | 34.44 | 34.44 | 534,150 | -0.24(-0.68%) |
Dec 28, 2006 | 34.72 | 34.77 | 34.58 | 34.68 | 223,044 | -0.11(-0.32%) |
Dec 27, 2006 | 34.86 | 34.88 | 34.62 | 34.79 | 411,193 | +0.06(+0.17%) |
Dec 26, 2006 | 34.63 | 34.81 | 34.48 | 34.73 | 270,081 | +0.14(+0.39%) |
Dec 22, 2006 | 34.80 | 34.91 | 34.50 | 34.59 | 611,956 | -0.31(-0.87%) |
Dec 21, 2006 | 35.12 | 35.12 | 34.77 | 34.90 | 593,565 | -0.14(-0.41%) |
Dec 20, 2006 | 34.78 | 35.15 | 34.78 | 35.04 | 669,014 | +0.16(+0.46%) |
Dec 19, 2006 | 34.84 | 34.99 | 34.68 | 34.88 | 716,051 | -0.02(-0.05%) |
Dec 18, 2006 | 34.91 | 35.20 | 34.81 | 34.90 | 706,148 | -0.03(-0.10%) |
Dec 15, 2006 | 35.18 | 35.26 | 34.85 | 34.93 | 1,376,695 | -0.17(-0.48%) |
Dec 14, 2006 | 34.95 | 35.32 | 34.86 | 35.10 | 990,966 | +0.14(+0.41%) |
Dec 13, 2006 | 34.91 | 35.16 | 34.54 | 34.96 | 2,212,521 | -0.08(-0.24%) |
Dec 12, 2006 | 33.76 | 35.19 | 33.71 | 35.04 | 2,336,067 | +1.27(+3.77%) |
Dec 11, 2006 | 33.08 | 33.80 | 33.03 | 33.77 | 1,732,010 | +0.72(+2.18%) |
Dec 08, 2006 | 32.79 | 33.12 | 32.70 | 33.05 | 598,045 | +0.22(+0.67%) |
Dec 07, 2006 | 32.95 | 33.05 | 32.70 | 32.83 | 605,354 | -0.13(-0.39%) |
Dec 06, 2006 | 32.56 | 33.02 | 32.42 | 32.95 | 623,155 | +0.36(+1.12%) |
Dec 05, 2006 | 32.42 | 32.73 | 32.34 | 32.59 | 483,930 | +0.08(+0.26%) |
Dec 04, 2006 | 32.21 | 32.67 | 32.12 | 32.51 | 543,817 | +0.31(+0.95%) |
Dec 01, 2006 | 32.12 | 32.26 | 32.01 | 32.20 | 688,937 | -0.03(-0.08%) |
Nov 30, 2006 | 32.20 | 32.37 | 31.97 | 32.23 | 758,019 | +0.01(+0.03%) |
Nov 29, 2006 | 32.34 | 32.39 | 32.01 | 32.22 | 422,392 | -0.15(-0.47%) |
Nov 28, 2006 | 32.18 | 32.38 | 31.89 | 32.37 | 973,400 | +0.04(+0.13%) |
Nov 27, 2006 | 32.25 | 32.44 | 31.98 | 32.33 | 982,242 | -0.06(-0.18%) |
Nov 24, 2006 | 32.13 | 32.56 | 32.11 | 32.39 | 318,061 | +0.07(+0.21%) |
Nov 22, 2006 | 32.29 | 32.47 | 32.17 | 32.32 | 216,324 | +0.03(+0.08%) |
Nov 21, 2006 | 32.02 | 32.57 | 32.01 | 32.29 | 434,888 | +0.22(+0.69%) |
Nov 20, 2006 | 32.73 | 32.73 | 32.05 | 32.07 | 643,432 | -0.57(-1.74%) |
Nov 17, 2006 | 32.75 | 32.89 | 32.51 | 32.64 | 374,294 | -0.27(-0.82%) |
Nov 16, 2006 | 32.64 | 32.99 | 32.54 | 32.91 | 500,316 | +0.35(+1.07%) |
Nov 15, 2006 | 32.42 | 32.63 | 32.41 | 32.56 | 591,443 | +0.07(+0.21%) |
Nov 14, 2006 | 32.29 | 32.52 | 32.08 | 32.50 | 408,363 | +0.17(+0.52%) |
Nov 13, 2006 | 32.30 | 32.51 | 32.25 | 32.33 | 233,771 | -0.09(-0.29%) |
Nov 10, 2006 | 32.19 | 32.47 | 32.19 | 32.42 | 223,279 | +0.12(+0.37%) |
Nov 09, 2006 | 32.56 | 32.56 | 32.27 | 32.30 | 545,585 | -0.08(-0.26%) |
Nov 08, 2006 | 32.08 | 32.62 | 32.05 | 32.39 | 603,586 | +0.06(+0.18%) |
Nov 07, 2006 | 32.26 | 32.66 | 32.26 | 32.33 | 638,599 | +0.05(+0.16%) |
Nov 06, 2006 | 31.85 | 32.37 | 31.84 | 32.28 | 578,712 | +0.52(+1.63%) |
Nov 03, 2006 | 31.93 | 32.06 | 31.60 | 31.76 | 812,719 | -0.09(-0.29%) |
Nov 02, 2006 | 31.75 | 31.98 | 31.73 | 31.85 | 771,340 | +0.01(+0.03%) |