Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.27 | 34.93 | 34.14 | 34.81 | 3,019,467 | +0.40(+1.15%) |
Jan 30, 2007 | 34.17 | 34.50 | 33.96 | 34.41 | 2,670,659 | +0.29(+0.86%) |
Jan 29, 2007 | 34.27 | 34.32 | 33.99 | 34.12 | 2,844,961 | -0.21(-0.61%) |
Jan 26, 2007 | 34.49 | 34.59 | 34.09 | 34.33 | 3,691,163 | -0.07(-0.21%) |
Jan 25, 2007 | 35.09 | 35.12 | 34.37 | 34.40 | 2,535,340 | -0.73(-2.08%) |
Jan 24, 2007 | 34.30 | 35.13 | 34.30 | 35.13 | 2,607,387 | +0.45(+1.30%) |
Jan 23, 2007 | 34.59 | 34.95 | 34.54 | 34.68 | 3,347,253 | +0.09(+0.27%) |
Jan 22, 2007 | 35.01 | 35.01 | 34.41 | 34.59 | 3,904,244 | -0.46(-1.31%) |
Jan 19, 2007 | 35.19 | 35.24 | 34.77 | 35.05 | 2,646,166 | -0.02(-0.06%) |
Jan 18, 2007 | 34.89 | 35.41 | 34.89 | 35.07 | 4,319,181 | -0.24(-0.67%) |
Jan 17, 2007 | 34.89 | 35.68 | 34.54 | 35.31 | 8,096,066 | +0.51(+1.46%) |
Jan 16, 2007 | 34.91 | 34.98 | 34.60 | 34.80 | 4,035,889 | -0.06(-0.18%) |
Jan 12, 2007 | 34.63 | 34.93 | 34.51 | 34.86 | 4,416,333 | +0.23(+0.65%) |
Jan 11, 2007 | 34.22 | 34.69 | 34.11 | 34.63 | 4,143,450 | +0.62(+1.81%) |
Jan 10, 2007 | 33.55 | 34.08 | 33.47 | 34.02 | 3,213,771 | +0.28(+0.84%) |
Jan 09, 2007 | 33.87 | 33.97 | 33.45 | 33.73 | 4,088,547 | -0.13(-0.39%) |
Jan 08, 2007 | 33.55 | 33.89 | 33.35 | 33.87 | 4,037,113 | +0.35(+1.05%) |
Jan 05, 2007 | 33.58 | 33.59 | 33.35 | 33.51 | 4,067,320 | -0.10(-0.31%) |
Jan 04, 2007 | 33.37 | 33.66 | 33.10 | 33.62 | 3,228,262 | +0.24(+0.73%) |
Jan 03, 2007 | 33.32 | 33.44 | 32.98 | 33.37 | 5,619,507 | +0.33(+0.99%) |
Dec 29, 2006 | 33.19 | 33.26 | 32.92 | 33.04 | 1,687,097 | -0.21(-0.62%) |
Dec 28, 2006 | 33.46 | 33.57 | 33.18 | 33.25 | 1,499,528 | -0.24(-0.73%) |
Dec 27, 2006 | 33.49 | 33.59 | 33.29 | 33.49 | 1,170,722 | +0.29(+0.87%) |
Dec 26, 2006 | 32.83 | 33.35 | 32.79 | 33.20 | 2,335,117 | +0.28(+0.85%) |
Dec 22, 2006 | 33.10 | 33.17 | 32.83 | 32.92 | 1,373,802 | -0.18(-0.53%) |
Dec 21, 2006 | 33.31 | 33.39 | 33.03 | 33.10 | 2,939,663 | -0.18(-0.54%) |
Dec 20, 2006 | 33.07 | 33.32 | 32.98 | 33.28 | 2,247,762 | +0.26(+0.79%) |
Dec 19, 2006 | 32.71 | 33.06 | 32.61 | 33.02 | 2,685,354 | +0.26(+0.79%) |
Dec 18, 2006 | 32.80 | 32.93 | 32.75 | 32.76 | 3,096,413 | -0.16(-0.48%) |
Dec 15, 2006 | 32.44 | 33.16 | 32.44 | 32.92 | 4,289,178 | +0.65(+2.02%) |
Dec 14, 2006 | 32.01 | 32.33 | 31.88 | 32.27 | 2,181,633 | +0.24(+0.73%) |
Dec 13, 2006 | 32.05 | 32.38 | 32.00 | 32.03 | 2,046,926 | +0.18(+0.55%) |
Dec 12, 2006 | 31.70 | 32.02 | 31.65 | 31.86 | 2,438,188 | +0.11(+0.34%) |
Dec 11, 2006 | 31.78 | 31.94 | 31.61 | 31.75 | 2,549,831 | -0.10(-0.32%) |
Dec 08, 2006 | 31.75 | 32.02 | 31.67 | 31.85 | 2,873,127 | +0.06(+0.20%) |
Dec 07, 2006 | 31.72 | 32.06 | 31.70 | 31.79 | 2,863,738 | +0.14(+0.43%) |
Dec 06, 2006 | 31.55 | 31.74 | 31.41 | 31.65 | 3,196,218 | +0.05(+0.16%) |
Dec 05, 2006 | 31.80 | 31.80 | 31.54 | 31.60 | 3,394,196 | -0.12(-0.39%) |
Dec 04, 2006 | 31.51 | 31.73 | 30.78 | 31.72 | 6,879,217 | +1.59(+5.28%) |
Dec 01, 2006 | 30.13 | 30.48 | 29.87 | 30.13 | 3,772,395 | -0.31(-1.01%) |
Nov 30, 2006 | 30.65 | 30.74 | 30.23 | 30.44 | 3,919,347 | -0.25(-0.80%) |
Nov 29, 2006 | 30.67 | 31.08 | 30.46 | 30.69 | 3,846,687 | +0.07(+0.24%) |
Nov 28, 2006 | 30.48 | 30.80 | 30.43 | 30.61 | 3,005,996 | +0.01(+0.05%) |
Nov 27, 2006 | 31.16 | 31.20 | 30.58 | 30.60 | 2,467,578 | -0.62(-1.98%) |
Nov 24, 2006 | 31.27 | 31.34 | 31.13 | 31.21 | 761,295 | -0.26(-0.84%) |
Nov 22, 2006 | 31.50 | 31.62 | 31.42 | 31.48 | 1,756,083 | +0.04(+0.14%) |
Nov 21, 2006 | 31.60 | 31.63 | 31.32 | 31.44 | 4,412,455 | -0.04(-0.14%) |
Nov 20, 2006 | 31.72 | 31.72 | 31.11 | 31.48 | 2,563,914 | +0.19(+0.59%) |
Nov 17, 2006 | 31.39 | 31.47 | 31.21 | 31.29 | 2,407,164 | -0.25(-0.79%) |
Nov 16, 2006 | 31.37 | 31.69 | 31.32 | 31.54 | 2,688,211 | +0.33(+1.07%) |
Nov 15, 2006 | 31.31 | 31.41 | 31.07 | 31.21 | 3,045,183 | -0.15(-0.47%) |
Nov 14, 2006 | 31.21 | 31.40 | 30.93 | 31.36 | 3,074,574 | +0.22(+0.69%) |
Nov 13, 2006 | 31.12 | 31.42 | 31.06 | 31.14 | 1,938,141 | -0.00(-0.02%) |
Nov 10, 2006 | 31.23 | 31.30 | 30.99 | 31.15 | 1,705,670 | -0.01(-0.05%) |
Nov 09, 2006 | 31.35 | 31.35 | 31.04 | 31.16 | 2,297,970 | -0.18(-0.58%) |
Nov 08, 2006 | 31.33 | 31.45 | 30.98 | 31.34 | 2,722,908 | -0.06(-0.20%) |
Nov 07, 2006 | 31.38 | 31.51 | 31.27 | 31.41 | 2,325,932 | -0.07(-0.22%) |
Nov 06, 2006 | 31.17 | 31.50 | 31.11 | 31.47 | 1,878,747 | +0.43(+1.37%) |
Nov 03, 2006 | 31.16 | 31.27 | 30.85 | 31.05 | 1,949,570 | +0.07(+0.22%) |
Nov 02, 2006 | 31.06 | 31.21 | 30.87 | 30.98 | 2,348,996 | -0.31(-0.99%) |