Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.60 | 36.84 | 36.57 | 36.59 | 2,008,819 | +0.00(+0.00%) |
Jan 30, 2007 | 36.49 | 36.75 | 36.41 | 36.59 | 2,152,216 | -0.17(-0.47%) |
Jan 29, 2007 | 36.20 | 36.79 | 36.02 | 36.76 | 2,508,478 | +0.63(+1.75%) |
Jan 26, 2007 | 35.97 | 36.21 | 35.95 | 36.13 | 2,263,112 | +0.16(+0.44%) |
Jan 25, 2007 | 36.48 | 36.55 | 35.83 | 35.97 | 3,475,295 | -0.43(-1.18%) |
Jan 24, 2007 | 36.63 | 37.10 | 35.88 | 36.40 | 6,289,678 | -1.14(-3.04%) |
Jan 23, 2007 | 37.42 | 37.76 | 37.30 | 37.54 | 1,628,007 | +0.05(+0.13%) |
Jan 22, 2007 | 37.51 | 37.74 | 37.49 | 37.49 | 1,272,024 | -0.05(-0.13%) |
Jan 19, 2007 | 37.41 | 37.69 | 37.28 | 37.54 | 1,523,109 | +0.16(+0.42%) |
Jan 18, 2007 | 36.56 | 37.44 | 36.43 | 37.39 | 3,094,901 | +0.99(+2.72%) |
Jan 17, 2007 | 36.34 | 36.49 | 36.16 | 36.40 | 999,457 | +0.11(+0.32%) |
Jan 16, 2007 | 36.27 | 36.35 | 36.04 | 36.28 | 765,948 | +0.02(+0.06%) |
Jan 12, 2007 | 36.32 | 36.45 | 36.08 | 36.26 | 973,512 | +0.06(+0.18%) |
Jan 11, 2007 | 36.09 | 36.27 | 35.92 | 36.20 | 1,062,786 | +0.16(+0.44%) |
Jan 10, 2007 | 35.92 | 36.11 | 35.87 | 36.04 | 817,002 | -0.11(-0.30%) |
Jan 09, 2007 | 36.30 | 36.30 | 35.95 | 36.15 | 1,025,542 | -0.09(-0.24%) |
Jan 08, 2007 | 35.87 | 36.27 | 35.70 | 36.23 | 1,376,364 | +0.34(+0.94%) |
Jan 05, 2007 | 36.02 | 36.10 | 35.74 | 35.89 | 1,244,963 | -0.24(-0.67%) |
Jan 04, 2007 | 35.67 | 36.24 | 35.63 | 36.14 | 1,956,928 | +0.44(+1.22%) |
Jan 03, 2007 | 35.70 | 36.20 | 35.65 | 35.70 | 1,784,656 | +0.00(+0.00%) |
Dec 29, 2006 | 35.84 | 35.88 | 35.66 | 35.70 | 919,250 | -0.22(-0.62%) |
Dec 28, 2006 | 35.94 | 36.07 | 35.85 | 35.92 | 674,860 | -0.16(-0.46%) |
Dec 27, 2006 | 36.09 | 36.34 | 35.96 | 36.09 | 1,097,799 | -0.01(-0.02%) |
Dec 26, 2006 | 35.80 | 36.20 | 35.76 | 36.10 | 665,654 | +0.32(+0.90%) |
Dec 22, 2006 | 36.40 | 36.40 | 35.59 | 35.77 | 1,207,579 | -0.07(-0.20%) |
Dec 21, 2006 | 36.05 | 36.13 | 35.72 | 35.84 | 1,134,485 | -0.18(-0.50%) |
Dec 20, 2006 | 36.10 | 36.16 | 35.97 | 36.02 | 1,227,247 | -0.19(-0.53%) |
Dec 19, 2006 | 36.10 | 36.32 | 36.07 | 36.22 | 1,060,136 | -0.08(-0.22%) |
Dec 18, 2006 | 36.70 | 36.74 | 36.02 | 36.30 | 1,845,056 | -0.28(-0.76%) |
Dec 15, 2006 | 35.88 | 36.61 | 35.88 | 36.58 | 2,130,735 | +0.29(+0.79%) |
Dec 14, 2006 | 35.68 | 36.55 | 35.64 | 36.29 | 2,672,799 | +0.59(+1.65%) |
Dec 13, 2006 | 35.93 | 35.97 | 35.57 | 35.70 | 1,393,103 | -0.22(-0.60%) |
Dec 12, 2006 | 35.84 | 36.03 | 35.70 | 35.92 | 1,585,741 | +0.09(+0.24%) |
Dec 11, 2006 | 35.83 | 35.94 | 35.65 | 35.83 | 1,952,185 | +0.24(+0.66%) |
Dec 08, 2006 | 35.25 | 35.80 | 35.25 | 35.59 | 4,485,493 | +0.22(+0.63%) |
Dec 07, 2006 | 35.59 | 36.09 | 35.36 | 35.37 | 8,947,831 | -1.23(-3.37%) |
Dec 06, 2006 | 36.67 | 36.78 | 36.49 | 36.60 | 1,746,435 | -0.22(-0.58%) |
Dec 05, 2006 | 36.73 | 37.06 | 36.57 | 36.82 | 1,721,187 | -0.29(-0.79%) |
Dec 04, 2006 | 36.48 | 37.31 | 36.45 | 37.11 | 2,713,252 | +0.63(+1.73%) |
Dec 01, 2006 | 36.77 | 37.34 | 36.19 | 36.48 | 4,540,313 | -1.49(-3.93%) |
Nov 30, 2006 | 37.96 | 38.13 | 37.75 | 37.97 | 1,188,608 | -0.02(-0.06%) |
Nov 29, 2006 | 37.85 | 38.05 | 37.84 | 38.00 | 990,251 | +0.06(+0.15%) |
Nov 28, 2006 | 37.89 | 38.02 | 37.71 | 37.94 | 1,446,110 | +0.09(+0.23%) |
Nov 27, 2006 | 38.00 | 38.09 | 37.77 | 37.85 | 1,383,617 | -0.22(-0.58%) |
Nov 24, 2006 | 37.92 | 38.22 | 37.92 | 38.07 | 703,595 | +0.03(+0.08%) |
Nov 22, 2006 | 37.39 | 38.11 | 37.39 | 38.05 | 1,228,921 | +0.62(+1.65%) |
Nov 21, 2006 | 37.28 | 37.59 | 37.19 | 37.43 | 1,046,187 | +0.06(+0.17%) |
Nov 20, 2006 | 37.51 | 37.63 | 37.32 | 37.36 | 1,579,464 | -0.44(-1.18%) |
Nov 17, 2006 | 37.78 | 37.93 | 37.54 | 37.81 | 1,484,888 | -0.14(-0.38%) |
Nov 16, 2006 | 37.77 | 37.98 | 37.67 | 37.95 | 1,667,204 | +0.10(+0.27%) |
Nov 15, 2006 | 37.71 | 37.96 | 37.69 | 37.85 | 1,318,754 | +0.09(+0.23%) |
Nov 14, 2006 | 37.74 | 37.89 | 37.51 | 37.77 | 1,234,082 | -0.06(-0.15%) |
Nov 13, 2006 | 37.82 | 38.00 | 37.70 | 37.82 | 1,259,470 | -0.11(-0.30%) |
Nov 10, 2006 | 37.71 | 37.97 | 37.67 | 37.94 | 981,463 | +0.11(+0.30%) |
Nov 09, 2006 | 38.01 | 38.24 | 37.76 | 37.82 | 1,357,672 | -0.31(-0.81%) |
Nov 08, 2006 | 38.12 | 38.32 | 37.97 | 38.13 | 1,323,775 | -0.17(-0.45%) |
Nov 07, 2006 | 37.99 | 38.32 | 37.89 | 38.30 | 2,031,137 | +0.24(+0.64%) |
Nov 06, 2006 | 37.98 | 38.18 | 37.90 | 38.06 | 2,042,715 | -0.02(-0.06%) |
Nov 03, 2006 | 37.98 | 38.12 | 37.90 | 38.08 | 1,843,661 | +0.07(+0.19%) |
Nov 02, 2006 | 37.56 | 38.02 | 37.53 | 38.01 | 1,524,783 | +0.37(+0.99%) |