Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.00 | 34.16 | 33.59 | 33.81 | 1,214,700 | -0.19(-0.56%) |
Jan 30, 2007 | 33.42 | 34.17 | 33.38 | 34.00 | 816,414 | +0.89(+2.70%) |
Jan 29, 2007 | 33.15 | 33.65 | 32.89 | 33.11 | 798,346 | +0.00(+0.00%) |
Jan 26, 2007 | 33.33 | 33.69 | 33.04 | 33.11 | 646,591 | -0.02(-0.05%) |
Jan 25, 2007 | 33.46 | 33.51 | 32.89 | 33.13 | 638,610 | -0.32(-0.97%) |
Jan 24, 2007 | 33.26 | 33.63 | 32.98 | 33.45 | 1,182,000 | +0.19(+0.57%) |
Jan 23, 2007 | 32.95 | 33.56 | 32.95 | 33.26 | 861,752 | +0.58(+1.77%) |
Jan 22, 2007 | 33.06 | 33.13 | 32.52 | 32.68 | 691,375 | -0.08(-0.25%) |
Jan 19, 2007 | 32.11 | 32.83 | 32.04 | 32.76 | 737,821 | +0.76(+2.37%) |
Jan 18, 2007 | 32.49 | 32.69 | 31.93 | 32.01 | 675,412 | -0.49(-1.50%) |
Jan 17, 2007 | 32.18 | 32.69 | 32.07 | 32.49 | 747,687 | +0.32(+0.98%) |
Jan 16, 2007 | 32.26 | 32.68 | 31.93 | 32.18 | 853,882 | -0.08(-0.25%) |
Jan 12, 2007 | 31.68 | 32.26 | 31.57 | 32.26 | 793,025 | +0.69(+2.20%) |
Jan 11, 2007 | 31.88 | 32.46 | 31.43 | 31.57 | 976,704 | -0.26(-0.82%) |
Jan 10, 2007 | 32.44 | 32.49 | 31.83 | 31.83 | 963,513 | -0.79(-2.43%) |
Jan 09, 2007 | 32.90 | 32.96 | 32.08 | 32.62 | 966,949 | -0.35(-1.07%) |
Jan 08, 2007 | 33.47 | 33.79 | 32.84 | 32.97 | 1,261,147 | +0.22(+0.66%) |
Jan 05, 2007 | 32.67 | 33.03 | 32.42 | 32.76 | 1,317,459 | +0.09(+0.28%) |
Jan 04, 2007 | 33.07 | 33.13 | 32.42 | 32.67 | 1,525,193 | -0.41(-1.23%) |
Jan 03, 2007 | 33.69 | 33.77 | 32.64 | 33.07 | 8,406,023 | +0.14(+0.44%) |
Dec 29, 2006 | 33.03 | 33.12 | 32.84 | 32.93 | 658,452 | -0.17(-0.52%) |
Dec 28, 2006 | 33.34 | 33.53 | 33.03 | 33.10 | 599,258 | -0.23(-0.68%) |
Dec 27, 2006 | 33.21 | 33.58 | 33.21 | 33.32 | 555,804 | +0.04(+0.11%) |
Dec 26, 2006 | 33.62 | 33.96 | 33.18 | 33.29 | 437,749 | -0.42(-1.26%) |
Dec 22, 2006 | 33.66 | 34.11 | 33.38 | 33.71 | 571,878 | +0.06(+0.19%) |
Dec 21, 2006 | 33.59 | 34.10 | 33.57 | 33.65 | 1,075,029 | +0.06(+0.19%) |
Dec 20, 2006 | 33.40 | 33.91 | 33.40 | 33.59 | 1,580,618 | +0.15(+0.46%) |
Dec 19, 2006 | 32.70 | 33.63 | 32.61 | 33.43 | 1,293,959 | +0.41(+1.26%) |
Dec 18, 2006 | 33.84 | 33.87 | 32.96 | 33.02 | 955,753 | -0.91(-2.69%) |
Dec 15, 2006 | 34.18 | 34.19 | 33.83 | 33.93 | 758,218 | -0.13(-0.37%) |
Dec 14, 2006 | 34.19 | 34.44 | 33.97 | 34.05 | 643,598 | +0.13(+0.37%) |
Dec 13, 2006 | 33.67 | 34.05 | 33.60 | 33.93 | 493,285 | +0.22(+0.64%) |
Dec 12, 2006 | 33.61 | 34.04 | 33.60 | 33.71 | 584,404 | +0.02(+0.05%) |
Dec 11, 2006 | 33.70 | 33.87 | 33.47 | 33.69 | 624,864 | -0.25(-0.74%) |
Dec 08, 2006 | 34.41 | 34.53 | 33.80 | 33.95 | 524,877 | -0.23(-0.66%) |
Dec 07, 2006 | 34.20 | 34.33 | 33.92 | 34.17 | 398,618 | -0.10(-0.29%) |
Dec 06, 2006 | 34.24 | 34.67 | 34.20 | 34.27 | 411,477 | -0.12(-0.34%) |
Dec 05, 2006 | 34.19 | 34.70 | 34.01 | 34.39 | 660,004 | +0.29(+0.85%) |
Dec 04, 2006 | 33.94 | 34.16 | 33.44 | 34.10 | 858,094 | +0.00(+0.00%) |
Dec 01, 2006 | 33.50 | 34.12 | 33.34 | 34.10 | 622,647 | +0.17(+0.50%) |
Nov 30, 2006 | 33.82 | 34.22 | 33.72 | 33.93 | 1,194,969 | +0.11(+0.32%) |
Nov 29, 2006 | 32.88 | 34.00 | 32.85 | 33.82 | 1,098,418 | +0.98(+2.99%) |
Nov 28, 2006 | 32.49 | 33.04 | 32.49 | 32.84 | 644,707 | +0.47(+1.45%) |
Nov 27, 2006 | 32.67 | 32.92 | 32.21 | 32.37 | 621,982 | -0.27(-0.83%) |
Nov 24, 2006 | 32.57 | 32.90 | 32.57 | 32.64 | 296,747 | +0.20(+0.61%) |
Nov 22, 2006 | 32.34 | 32.61 | 31.85 | 32.44 | 783,492 | +0.06(+0.20%) |
Nov 21, 2006 | 32.03 | 32.39 | 31.86 | 32.38 | 567,887 | +0.60(+1.90%) |
Nov 20, 2006 | 31.84 | 32.08 | 31.58 | 31.77 | 604,690 | -0.15(-0.48%) |
Nov 17, 2006 | 31.32 | 32.25 | 31.30 | 31.93 | 1,124,579 | +0.39(+1.23%) |
Nov 16, 2006 | 32.67 | 32.75 | 31.52 | 31.54 | 1,265,803 | -1.03(-3.16%) |
Nov 15, 2006 | 32.53 | 33.02 | 32.33 | 32.57 | 1,737,915 | -0.05(-0.14%) |
Nov 14, 2006 | 32.43 | 32.61 | 32.27 | 32.61 | 1,223,014 | +0.34(+1.06%) |
Nov 13, 2006 | 32.46 | 32.57 | 32.12 | 32.27 | 760,324 | -0.52(-1.60%) |
Nov 10, 2006 | 32.93 | 33.15 | 32.59 | 32.79 | 577,199 | -0.36(-1.09%) |
Nov 09, 2006 | 33.17 | 33.45 | 32.67 | 33.15 | 700,132 | +0.22(+0.66%) |
Nov 08, 2006 | 32.21 | 33.07 | 32.18 | 32.94 | 758,550 | +0.70(+2.18%) |
Nov 07, 2006 | 33.00 | 33.01 | 32.03 | 32.23 | 1,124,357 | -0.83(-2.51%) |
Nov 06, 2006 | 32.95 | 33.21 | 32.64 | 33.06 | 708,002 | -0.05(-0.16%) |
Nov 03, 2006 | 32.79 | 33.50 | 32.74 | 33.12 | 727,955 | +0.64(+1.97%) |
Nov 02, 2006 | 32.40 | 32.97 | 32.10 | 32.48 | 480,869 | -0.15(-0.47%) |