Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.78 | 37.49 | 36.78 | 37.30 | 1,325,151 | -0.10(-0.27%) |
Jan 30, 2007 | 37.24 | 37.53 | 37.16 | 37.40 | 1,016,790 | +0.32(+0.85%) |
Jan 29, 2007 | 37.59 | 37.68 | 36.97 | 37.08 | 1,317,286 | -0.35(-0.95%) |
Jan 26, 2007 | 37.30 | 37.45 | 37.01 | 37.44 | 1,352,042 | +0.13(+0.36%) |
Jan 25, 2007 | 37.90 | 38.04 | 37.23 | 37.31 | 1,163,423 | -1.01(-2.63%) |
Jan 24, 2007 | 38.07 | 38.35 | 37.90 | 38.31 | 2,005,928 | +0.81(+2.17%) |
Jan 23, 2007 | 37.16 | 37.50 | 37.06 | 37.50 | 1,342,528 | +0.45(+1.21%) |
Jan 22, 2007 | 37.22 | 37.33 | 36.90 | 37.05 | 1,992,356 | -0.37(-0.99%) |
Jan 19, 2007 | 37.03 | 37.47 | 36.96 | 37.42 | 997,890 | +0.09(+0.25%) |
Jan 18, 2007 | 37.83 | 37.83 | 37.20 | 37.33 | 1,124,862 | -0.21(-0.57%) |
Jan 17, 2007 | 37.73 | 37.77 | 37.53 | 37.54 | 1,030,362 | -0.31(-0.81%) |
Jan 16, 2007 | 37.90 | 37.96 | 37.64 | 37.85 | 1,034,041 | +0.12(+0.31%) |
Jan 12, 2007 | 37.34 | 37.80 | 37.29 | 37.73 | 686,105 | +0.83(+2.24%) |
Jan 11, 2007 | 36.82 | 37.30 | 36.46 | 36.90 | 2,271,162 | +0.28(+0.77%) |
Jan 10, 2007 | 36.27 | 36.64 | 35.79 | 36.62 | 1,808,430 | -0.12(-0.32%) |
Jan 09, 2007 | 37.05 | 37.08 | 36.54 | 36.74 | 1,237,627 | -0.41(-1.10%) |
Jan 08, 2007 | 37.01 | 37.29 | 36.86 | 37.15 | 1,084,779 | +0.07(+0.19%) |
Jan 05, 2007 | 37.37 | 37.57 | 36.97 | 37.08 | 949,562 | -0.91(-2.41%) |
Jan 04, 2007 | 38.09 | 38.09 | 37.68 | 37.99 | 2,291,076 | -0.43(-1.11%) |
Jan 03, 2007 | 38.69 | 38.83 | 38.06 | 38.42 | 2,612,121 | -0.53(-1.36%) |
Dec 29, 2006 | 38.87 | 39.31 | 38.87 | 38.95 | 1,546,622 | +0.00(+0.00%) |
Dec 28, 2006 | 39.43 | 39.43 | 38.91 | 38.95 | 1,121,310 | -0.20(-0.50%) |
Dec 27, 2006 | 39.02 | 39.30 | 38.90 | 39.14 | 798,997 | +0.06(+0.16%) |
Dec 26, 2006 | 38.77 | 39.09 | 38.70 | 39.08 | 456,261 | +0.32(+0.83%) |
Dec 22, 2006 | 39.02 | 39.02 | 38.67 | 38.76 | 715,660 | -0.26(-0.67%) |
Dec 21, 2006 | 39.09 | 39.15 | 38.80 | 39.02 | 565,095 | -0.19(-0.48%) |
Dec 20, 2006 | 39.27 | 39.39 | 39.14 | 39.21 | 852,272 | +0.17(+0.42%) |
Dec 19, 2006 | 38.69 | 39.04 | 38.59 | 39.04 | 854,175 | -0.15(-0.38%) |
Dec 18, 2006 | 39.43 | 39.64 | 39.06 | 39.19 | 571,691 | -0.14(-0.36%) |
Dec 15, 2006 | 39.52 | 39.52 | 39.23 | 39.33 | 551,903 | -0.08(-0.20%) |
Dec 14, 2006 | 38.94 | 39.43 | 38.94 | 39.41 | 946,645 | +1.20(+3.14%) |
Dec 13, 2006 | 38.25 | 38.30 | 38.08 | 38.21 | 919,880 | +0.31(+0.81%) |
Dec 12, 2006 | 38.01 | 38.01 | 37.72 | 37.90 | 806,988 | -0.37(-0.97%) |
Dec 11, 2006 | 38.27 | 38.28 | 38.05 | 38.27 | 361,508 | -0.08(-0.21%) |
Dec 08, 2006 | 38.47 | 38.69 | 38.26 | 38.35 | 939,161 | -0.61(-1.56%) |
Dec 07, 2006 | 39.29 | 39.30 | 38.83 | 38.96 | 775,150 | -0.19(-0.48%) |
Dec 06, 2006 | 39.09 | 39.30 | 38.98 | 39.15 | 1,280,882 | -0.31(-0.78%) |
Dec 05, 2006 | 39.18 | 39.46 | 39.10 | 39.46 | 1,038,227 | +0.00(+0.00%) |
Dec 04, 2006 | 39.14 | 39.51 | 39.10 | 39.46 | 1,383,246 | +0.43(+1.09%) |
Dec 01, 2006 | 38.50 | 39.24 | 38.45 | 39.03 | 1,899,125 | +0.01(+0.02%) |
Nov 30, 2006 | 39.00 | 39.24 | 38.83 | 39.02 | 1,412,927 | +0.00(+0.00%) |
Nov 29, 2006 | 38.91 | 39.18 | 38.91 | 39.02 | 1,476,604 | +0.50(+1.29%) |
Nov 28, 2006 | 38.31 | 38.57 | 38.24 | 38.53 | 1,575,162 | +0.13(+0.35%) |
Nov 27, 2006 | 38.95 | 39.12 | 38.31 | 38.39 | 1,491,191 | -0.54(-1.40%) |
Nov 24, 2006 | 38.87 | 39.07 | 38.69 | 38.94 | 427,975 | -0.24(-0.60%) |
Nov 22, 2006 | 39.21 | 39.21 | 38.95 | 39.17 | 443,704 | +0.43(+1.12%) |
Nov 21, 2006 | 38.45 | 38.78 | 38.42 | 38.74 | 468,312 | +0.29(+0.76%) |
Nov 20, 2006 | 38.80 | 38.80 | 38.39 | 38.45 | 1,233,822 | -0.23(-0.59%) |
Nov 17, 2006 | 38.64 | 38.68 | 38.40 | 38.68 | 563,572 | -0.16(-0.41%) |
Nov 16, 2006 | 38.87 | 38.98 | 38.71 | 38.83 | 622,682 | -0.03(-0.08%) |
Nov 15, 2006 | 38.80 | 38.91 | 38.73 | 38.87 | 711,981 | -0.09(-0.24%) |
Nov 14, 2006 | 38.88 | 39.10 | 38.68 | 38.96 | 1,076,280 | +0.36(+0.94%) |
Nov 13, 2006 | 38.29 | 38.63 | 38.24 | 38.60 | 613,803 | +0.32(+0.82%) |
Nov 10, 2006 | 38.20 | 38.35 | 38.15 | 38.28 | 727,583 | +0.06(+0.17%) |
Nov 09, 2006 | 37.88 | 38.45 | 37.88 | 38.22 | 1,275,427 | +0.35(+0.94%) |
Nov 08, 2006 | 37.68 | 37.91 | 37.38 | 37.87 | 733,038 | +0.10(+0.27%) |
Nov 07, 2006 | 37.88 | 38.01 | 37.72 | 37.76 | 886,393 | -0.15(-0.40%) |
Nov 06, 2006 | 37.57 | 37.91 | 37.42 | 37.91 | 1,596,219 | +0.25(+0.67%) |
Nov 03, 2006 | 37.84 | 37.84 | 37.56 | 37.66 | 740,648 | +0.16(+0.42%) |
Nov 02, 2006 | 37.46 | 37.58 | 37.24 | 37.50 | 1,152,895 | +0.37(+1.00%) |