Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 35.82 | 36.77 | 35.66 | 36.59 | 3,015,827 | +0.78(+2.16%) |
Jan 30, 2007 | 36.03 | 36.09 | 35.20 | 35.82 | 3,978,523 | +0.06(+0.17%) |
Jan 29, 2007 | 35.27 | 35.80 | 34.98 | 35.76 | 2,839,975 | +0.52(+1.47%) |
Jan 26, 2007 | 35.37 | 35.57 | 34.99 | 35.24 | 2,771,461 | +0.07(+0.21%) |
Jan 25, 2007 | 36.10 | 36.12 | 35.07 | 35.17 | 2,118,296 | -0.93(-2.58%) |
Jan 24, 2007 | 35.61 | 36.12 | 35.45 | 36.10 | 2,266,286 | +0.67(+1.89%) |
Jan 23, 2007 | 35.60 | 35.91 | 35.25 | 35.43 | 3,002,277 | -0.18(-0.52%) |
Jan 22, 2007 | 36.12 | 36.14 | 35.24 | 35.61 | 2,986,138 | -0.53(-1.47%) |
Jan 19, 2007 | 36.48 | 36.48 | 35.80 | 36.14 | 3,933,608 | -0.33(-0.90%) |
Jan 18, 2007 | 35.53 | 36.65 | 35.53 | 36.47 | 3,944,114 | +0.61(+1.70%) |
Jan 17, 2007 | 36.10 | 36.29 | 35.70 | 35.86 | 2,533,033 | -0.24(-0.65%) |
Jan 16, 2007 | 35.98 | 36.12 | 35.57 | 36.10 | 2,475,329 | +0.10(+0.27%) |
Jan 12, 2007 | 35.17 | 36.12 | 35.12 | 36.00 | 5,087,534 | +0.84(+2.39%) |
Jan 11, 2007 | 34.52 | 35.30 | 34.45 | 35.16 | 4,043,383 | +0.77(+2.23%) |
Jan 10, 2007 | 34.27 | 34.50 | 34.04 | 34.39 | 2,996,491 | +0.16(+0.48%) |
Jan 09, 2007 | 33.85 | 34.28 | 33.60 | 34.23 | 3,146,917 | +0.37(+1.09%) |
Jan 08, 2007 | 33.68 | 34.15 | 33.50 | 33.86 | 3,458,427 | +0.18(+0.53%) |
Jan 05, 2007 | 34.32 | 34.32 | 33.60 | 33.68 | 4,058,151 | -0.64(-1.88%) |
Jan 04, 2007 | 33.75 | 34.57 | 33.62 | 34.32 | 6,536,526 | +0.57(+1.69%) |
Jan 03, 2007 | 32.84 | 33.75 | 32.84 | 33.75 | 7,834,178 | +1.35(+4.15%) |
Dec 29, 2006 | 31.97 | 32.54 | 31.94 | 32.41 | 3,564,699 | +0.54(+1.69%) |
Dec 28, 2006 | 31.87 | 32.18 | 31.66 | 31.87 | 1,329,168 | -0.01(-0.02%) |
Dec 27, 2006 | 31.83 | 32.01 | 31.47 | 31.87 | 2,157,729 | +0.18(+0.56%) |
Dec 26, 2006 | 32.60 | 32.60 | 31.43 | 31.70 | 2,727,765 | -0.39(-1.21%) |
Dec 22, 2006 | 31.76 | 32.29 | 31.68 | 32.08 | 3,544,450 | +0.41(+1.29%) |
Dec 21, 2006 | 32.31 | 32.34 | 31.60 | 31.68 | 4,172,493 | -0.54(-1.67%) |
Dec 20, 2006 | 32.58 | 32.88 | 32.18 | 32.22 | 3,219,542 | -0.39(-1.21%) |
Dec 19, 2006 | 32.37 | 32.72 | 31.98 | 32.61 | 3,023,744 | -0.05(-0.14%) |
Dec 18, 2006 | 33.17 | 33.30 | 32.51 | 32.66 | 3,223,653 | -0.38(-1.15%) |
Dec 15, 2006 | 33.69 | 33.76 | 32.90 | 33.04 | 3,789,577 | -0.21(-0.63%) |
Dec 14, 2006 | 32.67 | 33.48 | 32.65 | 33.25 | 2,941,223 | +0.51(+1.56%) |
Dec 13, 2006 | 32.74 | 32.84 | 32.46 | 32.73 | 2,910,316 | +0.47(+1.47%) |
Dec 12, 2006 | 32.43 | 32.75 | 31.91 | 32.26 | 3,466,953 | -0.32(-0.97%) |
Dec 11, 2006 | 31.89 | 32.70 | 31.55 | 32.58 | 4,269,783 | +0.65(+2.04%) |
Dec 08, 2006 | 32.12 | 32.31 | 31.87 | 31.93 | 2,796,431 | -0.33(-1.02%) |
Dec 07, 2006 | 32.54 | 32.83 | 32.17 | 32.26 | 3,025,115 | -0.33(-1.01%) |
Dec 06, 2006 | 32.28 | 32.65 | 32.28 | 32.58 | 3,270,394 | +0.20(+0.61%) |
Dec 05, 2006 | 31.74 | 32.39 | 31.59 | 32.39 | 4,776,786 | +0.63(+1.99%) |
Dec 04, 2006 | 31.62 | 32.08 | 31.53 | 31.76 | 4,335,709 | +0.35(+1.13%) |
Dec 01, 2006 | 31.53 | 32.40 | 31.04 | 31.40 | 5,485,980 | -0.79(-2.47%) |
Nov 30, 2006 | 32.51 | 32.51 | 31.82 | 32.20 | 11,220,895 | -0.91(-2.76%) |
Nov 29, 2006 | 32.43 | 33.29 | 32.43 | 33.11 | 5,492,375 | +0.73(+2.25%) |
Nov 28, 2006 | 32.38 | 32.75 | 32.11 | 32.38 | 5,775,565 | -0.16(-0.48%) |
Nov 27, 2006 | 32.64 | 33.03 | 32.50 | 32.54 | 6,881,531 | -0.30(-0.92%) |
Nov 24, 2006 | 32.68 | 33.03 | 32.67 | 32.84 | 2,893,264 | -0.34(-1.03%) |
Nov 22, 2006 | 32.79 | 33.36 | 32.68 | 33.18 | 3,934,674 | +0.59(+1.81%) |
Nov 21, 2006 | 32.14 | 33.04 | 31.40 | 32.59 | 8,681,619 | +1.40(+4.49%) |
Nov 20, 2006 | 31.58 | 32.01 | 31.07 | 31.19 | 4,788,814 | -0.39(-1.23%) |
Nov 17, 2006 | 31.46 | 31.68 | 31.17 | 31.58 | 4,153,310 | +0.11(+0.33%) |
Nov 16, 2006 | 31.69 | 31.70 | 31.08 | 31.47 | 2,970,304 | -0.16(-0.50%) |
Nov 15, 2006 | 31.54 | 31.92 | 31.50 | 31.63 | 3,211,777 | +0.23(+0.73%) |
Nov 14, 2006 | 31.04 | 31.49 | 30.71 | 31.40 | 3,679,041 | +0.93(+3.04%) |
Nov 13, 2006 | 30.87 | 31.91 | 30.45 | 30.48 | 6,017,952 | -0.23(-0.75%) |
Nov 10, 2006 | 30.31 | 30.79 | 30.11 | 30.71 | 3,938,633 | +0.79(+2.66%) |
Nov 09, 2006 | 30.80 | 30.82 | 29.80 | 29.91 | 5,308,910 | -0.89(-2.88%) |
Nov 08, 2006 | 30.71 | 31.07 | 30.61 | 30.80 | 3,321,704 | -0.17(-0.55%) |
Nov 07, 2006 | 30.55 | 31.26 | 30.40 | 30.97 | 2,041,560 | +0.30(+0.99%) |
Nov 06, 2006 | 30.33 | 30.80 | 30.25 | 30.67 | 2,365,402 | +0.41(+1.37%) |
Nov 03, 2006 | 30.81 | 30.98 | 30.03 | 30.25 | 2,757,149 | -0.46(-1.50%) |
Nov 02, 2006 | 30.41 | 31.52 | 30.02 | 30.71 | 5,783,939 | +0.30(+0.99%) |