Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 33.91 | 34.58 | 33.91 | 34.40 | 3,237 | +0.56(+1.67%) |
Jan 30, 2007 | 34.25 | 34.25 | 33.68 | 33.84 | 5,461 | +0.13(+0.38%) |
Jan 29, 2007 | 33.71 | 33.71 | 33.71 | 33.71 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 33.70 | 33.71 | 33.70 | 33.71 | 468 | -0.54(-1.57%) |
Jan 25, 2007 | 34.25 | 34.25 | 34.25 | 34.25 | 156 | +0.57(+1.69%) |
Jan 24, 2007 | 34.10 | 34.10 | 33.68 | 33.68 | 1,873 | -0.58(-1.70%) |
Jan 23, 2007 | 34.26 | 34.26 | 34.26 | 34.26 | 193 | -0.48(-1.38%) |
Jan 22, 2007 | 34.74 | 34.74 | 34.29 | 34.74 | 624 | -0.00(-0.00%) |
Jan 19, 2007 | 34.30 | 34.74 | 34.30 | 34.74 | 663 | -0.13(-0.37%) |
Jan 18, 2007 | 34.87 | 34.87 | 34.87 | 34.87 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 34.87 | 34.87 | 34.86 | 34.87 | 487 | +0.60(+1.76%) |
Jan 16, 2007 | 34.32 | 34.32 | 34.26 | 34.26 | 2,906 | -0.57(-1.64%) |
Jan 12, 2007 | 34.83 | 34.83 | 34.83 | 34.83 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 34.83 | 34.83 | 34.83 | 34.83 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 33.98 | 34.83 | 33.98 | 34.83 | 1,091 | -0.13(-0.37%) |
Jan 09, 2007 | 34.96 | 34.96 | 34.96 | 34.96 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 35.23 | 35.23 | 34.83 | 34.96 | 1,094 | +0.19(+0.53%) |
Jan 05, 2007 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 35.01 | 35.69 | 34.28 | 34.78 | 2,023 | +0.58(+1.70%) |
Jan 03, 2007 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Dec 29, 2006 | 34.19 | 34.19 | 34.19 | 34.19 | 156 | +0.49(+1.46%) |
Dec 28, 2006 | 33.75 | 33.75 | 33.70 | 33.70 | 663 | -0.49(-1.42%) |
Dec 27, 2006 | 33.79 | 35.07 | 33.76 | 34.19 | 6,871 | -0.01(-0.04%) |
Dec 26, 2006 | 33.53 | 35.01 | 33.53 | 34.20 | 2,511 | +0.56(+1.68%) |
Dec 22, 2006 | 33.64 | 33.64 | 33.64 | 33.64 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 33.67 | 33.67 | 33.64 | 33.64 | 312 | -0.52(-1.52%) |
Dec 20, 2006 | 33.78 | 34.15 | 33.78 | 34.15 | 1,146 | +0.38(+1.11%) |
Dec 19, 2006 | 33.78 | 33.78 | 33.78 | 33.78 | 281 | +0.32(+0.96%) |
Dec 18, 2006 | 33.49 | 33.49 | 33.46 | 33.46 | 484 | -0.48(-1.42%) |
Dec 15, 2006 | 33.94 | 34.38 | 33.94 | 33.94 | 1,319 | -0.47(-1.36%) |
Dec 14, 2006 | 34.41 | 34.41 | 34.41 | 34.41 | 157 | +0.64(+1.90%) |
Dec 13, 2006 | 33.80 | 33.80 | 33.77 | 33.77 | 312 | -0.17(-0.51%) |
Dec 12, 2006 | 33.94 | 34.05 | 33.94 | 33.94 | 1,569 | +0.37(+1.11%) |
Dec 11, 2006 | 33.14 | 33.93 | 33.14 | 33.57 | 1,343 | +0.36(+1.10%) |
Dec 08, 2006 | 32.51 | 33.50 | 32.50 | 33.20 | 4,892 | +1.18(+3.70%) |
Dec 07, 2006 | 32.02 | 32.02 | 31.70 | 32.02 | 2,050 | -0.75(-2.28%) |
Dec 06, 2006 | 32.98 | 32.98 | 32.15 | 32.77 | 936 | -0.40(-1.22%) |
Dec 05, 2006 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 33.39 | 33.62 | 33.17 | 33.17 | 1,015 | +0.09(+0.27%) |
Dec 01, 2006 | 33.19 | 33.19 | 33.08 | 33.08 | 312 | +0.26(+0.78%) |
Nov 30, 2006 | 32.45 | 33.15 | 32.45 | 32.82 | 780 | +0.16(+0.49%) |
Nov 29, 2006 | 32.66 | 32.66 | 32.66 | 32.66 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 33.12 | 33.71 | 32.66 | 32.66 | 1,502 | -0.75(-2.24%) |
Nov 27, 2006 | 33.75 | 33.75 | 33.41 | 33.41 | 936 | -0.33(-0.99%) |
Nov 24, 2006 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 33.75 | 33.75 | 33.75 | 33.75 | 312 | +0.45(+1.35%) |
Nov 21, 2006 | 33.29 | 33.75 | 33.28 | 33.30 | 7,275 | +0.00(+0.00%) |
Nov 20, 2006 | 33.30 | 33.30 | 33.30 | 33.30 | 156 | +0.00(+0.00%) |
Nov 17, 2006 | 33.30 | 33.30 | 33.30 | 33.30 | 156 | -0.22(-0.67%) |
Nov 16, 2006 | 33.86 | 33.86 | 33.13 | 33.52 | 2,186 | -0.38(-1.11%) |
Nov 15, 2006 | 32.72 | 33.92 | 32.72 | 33.90 | 3,410 | +1.08(+3.30%) |
Nov 14, 2006 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 33.26 | 33.26 | 31.83 | 32.82 | 936 | +0.31(+0.96%) |
Nov 10, 2006 | 32.78 | 32.78 | 32.50 | 32.50 | 312 | -0.44(-1.32%) |
Nov 09, 2006 | 32.00 | 32.94 | 32.00 | 32.94 | 624 | +0.63(+1.96%) |
Nov 08, 2006 | 31.80 | 33.01 | 31.80 | 32.31 | 5,612 | +0.38(+1.20%) |
Nov 07, 2006 | 32.46 | 32.69 | 31.77 | 31.92 | 4,692 | -1.22(-3.67%) |
Nov 06, 2006 | 33.37 | 33.37 | 32.82 | 33.14 | 1,171 | +0.29(+0.88%) |
Nov 03, 2006 | 32.22 | 33.32 | 32.22 | 32.85 | 2,344 | +0.76(+2.37%) |
Nov 02, 2006 | 32.66 | 32.70 | 32.09 | 32.09 | 702 | -0.95(-2.89%) |