Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.91 | 35.27 | 34.48 | 35.13 | 541,619 | +0.23(+0.65%) |
Jan 30, 2007 | 34.85 | 35.09 | 34.81 | 34.91 | 347,174 | +0.15(+0.44%) |
Jan 29, 2007 | 34.75 | 35.13 | 34.48 | 34.75 | 426,352 | +0.01(+0.04%) |
Jan 26, 2007 | 35.02 | 35.02 | 34.61 | 34.74 | 259,900 | -0.15(-0.44%) |
Jan 25, 2007 | 35.29 | 35.29 | 34.85 | 34.89 | 327,551 | -0.34(-0.97%) |
Jan 24, 2007 | 34.97 | 35.26 | 34.80 | 35.23 | 307,105 | +0.23(+0.65%) |
Jan 23, 2007 | 34.57 | 35.04 | 34.46 | 35.01 | 351,016 | +0.50(+1.44%) |
Jan 22, 2007 | 34.72 | 34.80 | 34.40 | 34.51 | 230,946 | -0.28(-0.80%) |
Jan 19, 2007 | 34.80 | 35.05 | 34.59 | 34.79 | 220,517 | +0.09(+0.27%) |
Jan 18, 2007 | 34.80 | 34.95 | 34.64 | 34.70 | 214,891 | -0.09(-0.25%) |
Jan 17, 2007 | 34.83 | 34.99 | 34.70 | 34.78 | 334,961 | -0.17(-0.48%) |
Jan 16, 2007 | 34.87 | 34.99 | 34.77 | 34.95 | 345,253 | +0.17(+0.50%) |
Jan 12, 2007 | 34.66 | 35.04 | 34.66 | 34.78 | 402,200 | +0.00(+0.00%) |
Jan 11, 2007 | 34.63 | 35.00 | 34.63 | 34.78 | 342,234 | +0.28(+0.80%) |
Jan 10, 2007 | 34.41 | 34.55 | 34.25 | 34.50 | 242,884 | +0.01(+0.02%) |
Jan 09, 2007 | 34.21 | 34.54 | 34.09 | 34.49 | 277,053 | +0.35(+1.02%) |
Jan 08, 2007 | 34.23 | 34.24 | 33.86 | 34.14 | 555,067 | -0.09(-0.26%) |
Jan 05, 2007 | 34.64 | 34.69 | 34.12 | 34.23 | 462,853 | -0.57(-1.63%) |
Jan 04, 2007 | 34.80 | 34.84 | 34.48 | 34.80 | 388,066 | -0.07(-0.19%) |
Jan 03, 2007 | 34.84 | 35.13 | 34.59 | 34.86 | 488,514 | +0.15(+0.42%) |
Dec 29, 2006 | 35.10 | 35.14 | 34.69 | 34.72 | 336,333 | -0.38(-1.08%) |
Dec 28, 2006 | 34.98 | 35.13 | 34.89 | 35.10 | 348,546 | +0.07(+0.19%) |
Dec 27, 2006 | 34.82 | 35.07 | 34.79 | 35.03 | 396,986 | +0.22(+0.63%) |
Dec 26, 2006 | 34.43 | 34.88 | 34.43 | 34.81 | 184,427 | +0.33(+0.95%) |
Dec 22, 2006 | 34.52 | 34.70 | 34.45 | 34.48 | 277,190 | +0.09(+0.25%) |
Dec 21, 2006 | 34.49 | 34.70 | 34.39 | 34.40 | 287,893 | -0.09(-0.25%) |
Dec 20, 2006 | 34.53 | 34.90 | 34.48 | 34.48 | 364,189 | -0.05(-0.15%) |
Dec 19, 2006 | 34.31 | 34.62 | 34.12 | 34.53 | 347,860 | +0.23(+0.68%) |
Dec 18, 2006 | 34.43 | 34.72 | 34.29 | 34.30 | 351,839 | -0.13(-0.38%) |
Dec 15, 2006 | 34.62 | 35.21 | 34.35 | 34.43 | 864,916 | -0.77(-2.19%) |
Dec 14, 2006 | 34.97 | 35.45 | 34.93 | 35.21 | 655,788 | +0.17(+0.48%) |
Dec 13, 2006 | 34.93 | 35.08 | 34.89 | 35.04 | 592,117 | +0.21(+0.61%) |
Dec 12, 2006 | 34.77 | 34.91 | 34.67 | 34.83 | 595,548 | +0.07(+0.19%) |
Dec 11, 2006 | 34.80 | 34.84 | 34.64 | 34.76 | 472,184 | -0.04(-0.13%) |
Dec 08, 2006 | 34.72 | 34.96 | 34.69 | 34.80 | 453,247 | +0.04(+0.10%) |
Dec 07, 2006 | 34.92 | 34.98 | 34.60 | 34.77 | 543,677 | -0.15(-0.44%) |
Dec 06, 2006 | 34.69 | 34.97 | 34.69 | 34.92 | 583,197 | +0.07(+0.19%) |
Dec 05, 2006 | 34.88 | 34.92 | 34.54 | 34.86 | 555,616 | +0.06(+0.17%) |
Dec 04, 2006 | 34.54 | 34.86 | 34.47 | 34.80 | 552,597 | +0.31(+0.91%) |
Dec 01, 2006 | 34.23 | 34.54 | 34.08 | 34.48 | 380,656 | -0.13(-0.38%) |
Nov 30, 2006 | 34.56 | 34.69 | 34.39 | 34.62 | 331,530 | +0.01(+0.02%) |
Nov 29, 2006 | 34.37 | 34.73 | 34.23 | 34.61 | 403,572 | +0.24(+0.70%) |
Nov 28, 2006 | 34.31 | 34.37 | 33.89 | 34.37 | 526,387 | +0.10(+0.30%) |
Nov 27, 2006 | 34.62 | 34.67 | 34.06 | 34.27 | 587,177 | -0.52(-1.51%) |
Nov 24, 2006 | 34.67 | 34.97 | 34.63 | 34.79 | 133,655 | -0.13(-0.38%) |
Nov 22, 2006 | 34.75 | 35.06 | 34.70 | 34.92 | 531,739 | +0.17(+0.48%) |
Nov 21, 2006 | 33.94 | 34.83 | 33.93 | 34.75 | 531,327 | +0.82(+2.41%) |
Nov 20, 2006 | 34.34 | 34.41 | 33.82 | 33.94 | 543,952 | -0.50(-1.44%) |
Nov 17, 2006 | 34.40 | 34.47 | 34.21 | 34.43 | 325,767 | -0.22(-0.63%) |
Nov 16, 2006 | 34.22 | 34.71 | 34.16 | 34.65 | 417,020 | +0.24(+0.70%) |
Nov 15, 2006 | 34.43 | 34.83 | 34.19 | 34.41 | 577,571 | +0.02(+0.06%) |
Nov 14, 2006 | 34.07 | 34.43 | 33.79 | 34.39 | 649,339 | +0.48(+1.42%) |
Nov 13, 2006 | 34.11 | 34.25 | 33.76 | 33.91 | 461,755 | -0.17(-0.49%) |
Nov 10, 2006 | 33.90 | 34.13 | 33.80 | 34.08 | 264,977 | +0.18(+0.54%) |
Nov 09, 2006 | 34.51 | 34.51 | 33.85 | 33.89 | 533,523 | -0.68(-1.98%) |
Nov 08, 2006 | 34.32 | 34.63 | 34.23 | 34.58 | 454,619 | +0.21(+0.61%) |
Nov 07, 2006 | 34.16 | 34.52 | 34.04 | 34.37 | 448,170 | +0.30(+0.88%) |
Nov 06, 2006 | 34.07 | 34.14 | 33.97 | 34.07 | 512,528 | +0.17(+0.52%) |
Nov 03, 2006 | 34.11 | 34.28 | 33.89 | 33.89 | 540,521 | -0.17(-0.51%) |
Nov 02, 2006 | 34.00 | 34.25 | 33.81 | 34.07 | 525,427 | +0.04(+0.11%) |