Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.09 | 36.53 | 35.92 | 36.41 | 1,153,280 | -0.41(-1.11%) |
Jan 30, 2007 | 36.85 | 36.86 | 36.62 | 36.82 | 822,429 | +0.27(+0.74%) |
Jan 29, 2007 | 36.49 | 36.67 | 36.41 | 36.54 | 531,111 | +0.06(+0.17%) |
Jan 26, 2007 | 36.71 | 36.72 | 36.22 | 36.48 | 991,581 | -0.26(-0.71%) |
Jan 25, 2007 | 37.35 | 37.38 | 36.68 | 36.74 | 1,592,038 | -0.42(-1.13%) |
Jan 24, 2007 | 37.06 | 37.27 | 36.90 | 37.16 | 523,982 | +0.41(+1.11%) |
Jan 23, 2007 | 36.68 | 36.91 | 36.60 | 36.75 | 526,737 | +0.25(+0.69%) |
Jan 22, 2007 | 36.91 | 36.91 | 36.43 | 36.50 | 542,129 | -0.16(-0.44%) |
Jan 19, 2007 | 36.50 | 36.73 | 36.45 | 36.66 | 738,987 | +0.16(+0.44%) |
Jan 18, 2007 | 36.68 | 36.74 | 36.37 | 36.50 | 587,819 | -0.18(-0.49%) |
Jan 17, 2007 | 36.57 | 36.87 | 36.45 | 36.68 | 915,916 | -0.19(-0.50%) |
Jan 16, 2007 | 37.16 | 37.20 | 36.67 | 36.87 | 806,550 | -0.16(-0.43%) |
Jan 12, 2007 | 36.78 | 37.14 | 36.75 | 37.03 | 1,104,835 | +0.23(+0.64%) |
Jan 11, 2007 | 35.99 | 36.90 | 35.99 | 36.79 | 1,430,826 | +0.41(+1.12%) |
Jan 10, 2007 | 36.42 | 36.43 | 36.22 | 36.38 | 779,493 | -0.54(-1.45%) |
Jan 09, 2007 | 36.85 | 37.25 | 36.70 | 36.92 | 1,455,129 | +0.54(+1.48%) |
Jan 08, 2007 | 36.33 | 36.38 | 35.98 | 36.38 | 1,311,090 | +0.43(+1.20%) |
Jan 05, 2007 | 36.10 | 36.15 | 35.80 | 35.95 | 1,174,505 | -0.78(-2.12%) |
Jan 04, 2007 | 36.69 | 36.85 | 36.57 | 36.73 | 1,630,276 | +0.05(+0.13%) |
Jan 03, 2007 | 36.67 | 36.86 | 36.45 | 36.68 | 1,441,195 | +0.80(+2.22%) |
Dec 29, 2006 | 35.91 | 36.04 | 35.80 | 35.88 | 990,123 | -0.15(-0.41%) |
Dec 28, 2006 | 36.05 | 36.15 | 35.83 | 36.03 | 498,545 | +0.26(+0.72%) |
Dec 27, 2006 | 35.62 | 35.85 | 35.49 | 35.77 | 365,524 | +0.21(+0.59%) |
Dec 26, 2006 | 35.57 | 35.61 | 35.27 | 35.56 | 360,663 | +0.20(+0.56%) |
Dec 22, 2006 | 35.67 | 35.68 | 35.20 | 35.37 | 419,315 | +0.00(+0.00%) |
Dec 21, 2006 | 34.96 | 35.40 | 34.89 | 35.37 | 1,166,404 | +0.28(+0.79%) |
Dec 20, 2006 | 35.66 | 35.69 | 35.09 | 35.09 | 591,060 | -0.09(-0.26%) |
Dec 19, 2006 | 34.83 | 35.27 | 34.79 | 35.18 | 613,743 | +0.23(+0.65%) |
Dec 18, 2006 | 35.03 | 35.09 | 34.91 | 34.95 | 770,257 | -0.34(-0.96%) |
Dec 15, 2006 | 35.35 | 35.40 | 35.07 | 35.29 | 634,968 | -0.03(-0.09%) |
Dec 14, 2006 | 34.88 | 35.37 | 34.83 | 35.32 | 1,333,126 | +0.07(+0.21%) |
Dec 13, 2006 | 35.23 | 35.25 | 34.96 | 35.25 | 973,272 | +0.31(+0.88%) |
Dec 12, 2006 | 34.90 | 35.17 | 34.72 | 34.94 | 1,552,181 | -0.28(-0.81%) |
Dec 11, 2006 | 35.03 | 35.45 | 34.90 | 35.22 | 2,280,799 | -0.73(-2.03%) |
Dec 08, 2006 | 35.06 | 37.97 | 35.05 | 35.95 | 10,872,884 | +1.52(+4.41%) |
Dec 07, 2006 | 34.59 | 34.71 | 34.40 | 34.43 | 1,140,642 | +0.89(+2.67%) |
Dec 06, 2006 | 33.30 | 33.69 | 33.27 | 33.54 | 441,350 | +0.22(+0.67%) |
Dec 05, 2006 | 33.17 | 33.33 | 33.08 | 33.32 | 604,994 | +0.04(+0.11%) |
Dec 04, 2006 | 32.90 | 33.35 | 32.88 | 33.28 | 427,740 | +0.02(+0.06%) |
Dec 01, 2006 | 33.05 | 33.32 | 32.93 | 33.26 | 401,493 | -0.10(-0.31%) |
Nov 30, 2006 | 33.47 | 33.51 | 33.21 | 33.37 | 344,623 | +0.01(+0.04%) |
Nov 29, 2006 | 33.48 | 33.61 | 33.23 | 33.35 | 836,849 | +0.55(+1.67%) |
Nov 28, 2006 | 32.71 | 32.87 | 32.59 | 32.80 | 578,422 | -0.24(-0.73%) |
Nov 27, 2006 | 33.43 | 33.46 | 32.93 | 33.04 | 566,756 | -0.13(-0.39%) |
Nov 24, 2006 | 33.04 | 33.29 | 33.02 | 33.17 | 209,171 | -0.16(-0.48%) |
Nov 22, 2006 | 33.35 | 33.41 | 33.22 | 33.33 | 377,351 | -0.06(-0.18%) |
Nov 21, 2006 | 33.45 | 33.53 | 33.24 | 33.40 | 286,456 | +0.12(+0.35%) |
Nov 20, 2006 | 33.19 | 33.39 | 33.16 | 33.28 | 240,280 | -0.08(-0.24%) |
Nov 17, 2006 | 33.04 | 33.41 | 32.98 | 33.36 | 416,723 | +0.19(+0.56%) |
Nov 16, 2006 | 33.22 | 33.25 | 33.05 | 33.17 | 762,804 | -0.10(-0.30%) |
Nov 15, 2006 | 33.05 | 33.40 | 33.03 | 33.27 | 997,252 | +0.06(+0.17%) |
Nov 14, 2006 | 33.16 | 33.23 | 32.78 | 33.22 | 1,869,584 | -0.17(-0.52%) |
Nov 13, 2006 | 33.33 | 33.50 | 33.31 | 33.39 | 1,239,638 | -0.28(-0.82%) |
Nov 10, 2006 | 33.74 | 33.74 | 33.54 | 33.67 | 299,094 | -0.07(-0.20%) |
Nov 09, 2006 | 33.73 | 33.88 | 33.61 | 33.74 | 975,217 | -0.16(-0.47%) |
Nov 08, 2006 | 33.63 | 33.95 | 33.54 | 33.90 | 651,170 | +0.10(+0.31%) |
Nov 07, 2006 | 33.71 | 34.08 | 33.71 | 33.79 | 487,203 | +0.42(+1.26%) |
Nov 06, 2006 | 33.26 | 33.43 | 33.11 | 33.37 | 372,329 | +0.36(+1.10%) |
Nov 03, 2006 | 33.19 | 33.20 | 32.87 | 33.01 | 501,623 | -0.16(-0.48%) |
Nov 02, 2006 | 33.06 | 33.29 | 32.93 | 33.17 | 493,198 | -0.18(-0.54%) |