Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 33.08 | 33.91 | 33.08 | 33.90 | 850,571 | +0.79(+2.40%) |
Jan 30, 2007 | 33.46 | 33.54 | 32.98 | 33.10 | 620,490 | -0.21(-0.64%) |
Jan 29, 2007 | 33.48 | 33.76 | 33.20 | 33.31 | 433,290 | -0.17(-0.51%) |
Jan 26, 2007 | 33.39 | 33.55 | 32.95 | 33.48 | 420,191 | +0.21(+0.62%) |
Jan 25, 2007 | 33.58 | 33.67 | 33.16 | 33.28 | 813,400 | -0.38(-1.14%) |
Jan 24, 2007 | 33.49 | 33.71 | 33.31 | 33.66 | 314,051 | +0.23(+0.69%) |
Jan 23, 2007 | 33.15 | 33.63 | 32.91 | 33.43 | 666,954 | +0.33(+1.00%) |
Jan 22, 2007 | 33.44 | 33.57 | 32.71 | 33.10 | 589,589 | -0.21(-0.64%) |
Jan 19, 2007 | 33.03 | 33.33 | 32.82 | 33.31 | 764,584 | +0.29(+0.87%) |
Jan 18, 2007 | 32.46 | 33.15 | 32.46 | 33.03 | 1,033,292 | +0.56(+1.73%) |
Jan 17, 2007 | 32.34 | 32.64 | 32.18 | 32.47 | 1,026,574 | +0.13(+0.41%) |
Jan 16, 2007 | 32.51 | 32.60 | 32.12 | 32.33 | 1,327,079 | +0.00(+0.00%) |
Jan 12, 2007 | 32.40 | 32.60 | 32.03 | 32.33 | 1,257,327 | -0.18(-0.55%) |
Jan 11, 2007 | 31.81 | 32.57 | 31.81 | 32.51 | 644,562 | +0.81(+2.56%) |
Jan 10, 2007 | 31.47 | 31.83 | 31.31 | 31.70 | 375,854 | +0.04(+0.14%) |
Jan 09, 2007 | 31.49 | 31.81 | 31.38 | 31.65 | 567,420 | +0.27(+0.85%) |
Jan 08, 2007 | 31.40 | 31.57 | 31.24 | 31.39 | 536,967 | +0.11(+0.34%) |
Jan 05, 2007 | 31.89 | 31.97 | 31.17 | 31.28 | 874,978 | -0.71(-2.21%) |
Jan 04, 2007 | 31.82 | 32.05 | 31.54 | 31.98 | 896,699 | +0.21(+0.65%) |
Jan 03, 2007 | 31.89 | 32.33 | 31.34 | 31.78 | 855,609 | +0.02(+0.06%) |
Dec 29, 2006 | 32.02 | 32.21 | 31.57 | 31.76 | 647,249 | -0.25(-0.78%) |
Dec 28, 2006 | 32.13 | 32.34 | 31.79 | 32.01 | 424,669 | -0.12(-0.36%) |
Dec 27, 2006 | 32.06 | 32.21 | 31.81 | 32.13 | 445,046 | +0.08(+0.25%) |
Dec 26, 2006 | 32.00 | 32.06 | 31.71 | 32.05 | 398,694 | +0.02(+0.06%) |
Dec 22, 2006 | 31.80 | 32.09 | 31.77 | 32.03 | 390,745 | +0.23(+0.73%) |
Dec 21, 2006 | 32.17 | 32.30 | 31.72 | 31.80 | 401,493 | -0.38(-1.17%) |
Dec 20, 2006 | 31.81 | 32.55 | 31.73 | 32.17 | 1,521,892 | +0.33(+1.04%) |
Dec 19, 2006 | 31.55 | 31.98 | 31.23 | 31.84 | 2,072,182 | +0.11(+0.34%) |
Dec 18, 2006 | 31.53 | 31.92 | 31.35 | 31.73 | 881,920 | +0.22(+0.71%) |
Dec 15, 2006 | 31.98 | 31.98 | 31.51 | 31.51 | 1,241,092 | -0.51(-1.59%) |
Dec 14, 2006 | 31.80 | 32.27 | 31.71 | 32.02 | 634,933 | +0.22(+0.70%) |
Dec 13, 2006 | 31.89 | 31.95 | 31.57 | 31.80 | 797,613 | +0.00(+0.00%) |
Dec 12, 2006 | 32.15 | 32.19 | 31.51 | 31.80 | 2,098,382 | -0.50(-1.55%) |
Dec 11, 2006 | 33.02 | 33.03 | 32.23 | 32.30 | 1,165,854 | -0.76(-2.30%) |
Dec 08, 2006 | 33.05 | 33.45 | 33.04 | 33.06 | 1,553,801 | +0.00(+0.00%) |
Dec 07, 2006 | 33.06 | 34.46 | 33.03 | 33.06 | 2,868,341 | +0.97(+3.03%) |
Dec 06, 2006 | 32.49 | 32.49 | 31.93 | 32.08 | 2,215,045 | +0.38(+1.18%) |
Dec 05, 2006 | 31.57 | 31.78 | 31.44 | 31.71 | 2,239,341 | +0.28(+0.88%) |
Dec 04, 2006 | 31.53 | 31.88 | 31.42 | 31.43 | 1,268,299 | -0.09(-0.28%) |
Dec 01, 2006 | 31.66 | 31.95 | 31.31 | 31.52 | 1,896,179 | -0.28(-0.87%) |
Nov 30, 2006 | 31.18 | 31.98 | 31.18 | 31.80 | 2,898,906 | +0.69(+2.21%) |
Nov 29, 2006 | 32.73 | 33.30 | 30.49 | 31.11 | 6,107,386 | -1.56(-4.78%) |
Nov 28, 2006 | 32.86 | 33.01 | 32.65 | 32.67 | 787,313 | -0.23(-0.71%) |
Nov 27, 2006 | 33.83 | 33.83 | 32.87 | 32.90 | 788,096 | -1.10(-3.23%) |
Nov 24, 2006 | 33.85 | 34.21 | 33.65 | 34.00 | 165,926 | -0.07(-0.21%) |
Nov 22, 2006 | 33.90 | 34.08 | 33.73 | 34.07 | 470,238 | +0.24(+0.71%) |
Nov 21, 2006 | 33.86 | 34.04 | 33.71 | 33.83 | 443,479 | -0.06(-0.18%) |
Nov 20, 2006 | 33.91 | 34.43 | 33.66 | 33.90 | 774,997 | -0.11(-0.32%) |
Nov 17, 2006 | 34.07 | 34.13 | 33.78 | 34.00 | 1,579,552 | +0.08(+0.24%) |
Nov 16, 2006 | 34.07 | 34.15 | 33.74 | 33.92 | 875,202 | -0.06(-0.18%) |
Nov 15, 2006 | 33.66 | 34.00 | 33.58 | 33.98 | 976,975 | +0.32(+0.96%) |
Nov 14, 2006 | 33.23 | 33.75 | 33.19 | 33.66 | 917,300 | +0.43(+1.29%) |
Nov 13, 2006 | 33.36 | 33.69 | 33.14 | 33.23 | 910,918 | -0.13(-0.38%) |
Nov 10, 2006 | 33.18 | 33.44 | 33.12 | 33.36 | 644,114 | +0.21(+0.62%) |
Nov 09, 2006 | 32.83 | 33.33 | 32.83 | 33.15 | 1,203,697 | +0.35(+1.06%) |
Nov 08, 2006 | 32.01 | 32.86 | 31.82 | 32.81 | 854,266 | +0.62(+1.91%) |
Nov 07, 2006 | 32.32 | 32.51 | 32.12 | 32.19 | 823,924 | -0.14(-0.44%) |
Nov 06, 2006 | 32.19 | 32.51 | 32.12 | 32.33 | 1,475,204 | +0.18(+0.56%) |
Nov 03, 2006 | 32.48 | 32.82 | 31.71 | 32.15 | 1,662,403 | -0.27(-0.83%) |
Nov 02, 2006 | 31.43 | 33.04 | 31.43 | 32.42 | 4,543,060 | +1.64(+5.34%) |