Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 35.75 | 35.75 | 34.95 | 35.75 | 69,034 | +0.40(+1.13%) |
Jan 30, 2007 | 35.35 | 35.40 | 35.05 | 35.35 | 92,590 | +0.25(+0.71%) |
Jan 29, 2007 | 35.10 | 35.10 | 34.75 | 35.10 | 178,312 | +0.55(+1.59%) |
Jan 26, 2007 | 34.55 | 34.55 | 34.12 | 34.55 | 91,871 | -0.35(-1.00%) |
Jan 25, 2007 | 34.90 | 35.20 | 34.65 | 34.90 | 137,114 | -0.15(-0.43%) |
Jan 24, 2007 | 35.05 | 35.05 | 34.65 | 35.05 | 101,513 | +0.37(+1.07%) |
Jan 23, 2007 | 34.68 | 34.70 | 34.30 | 34.68 | 72,655 | +0.33(+0.96%) |
Jan 22, 2007 | 34.35 | 34.50 | 34.10 | 34.35 | 100,392 | -0.25(-0.72%) |
Jan 19, 2007 | 34.60 | 34.60 | 34.05 | 34.60 | 98,931 | +0.45(+1.32%) |
Jan 18, 2007 | 34.15 | 34.30 | 33.95 | 34.15 | 98,558 | -0.05(-0.15%) |
Jan 17, 2007 | 34.20 | 34.20 | 33.90 | 34.20 | 169,899 | -0.05(-0.15%) |
Jan 16, 2007 | 34.25 | 34.50 | 34.05 | 34.25 | 78,236 | +0.00(+0.00%) |
Jan 12, 2007 | 34.25 | 34.40 | 34.10 | 34.25 | 97,649 | +0.10(+0.29%) |
Jan 11, 2007 | 34.15 | 34.15 | 33.60 | 34.15 | 72,926 | +0.55(+1.64%) |
Jan 10, 2007 | 33.60 | 33.60 | 33.30 | 33.60 | 87,096 | -0.15(-0.44%) |
Jan 09, 2007 | 33.75 | 34.65 | 33.50 | 33.75 | 234,431 | -0.40(-1.17%) |
Jan 08, 2007 | 34.15 | 34.20 | 33.80 | 34.15 | 104,215 | -0.10(-0.29%) |
Jan 05, 2007 | 34.25 | 34.35 | 33.95 | 34.25 | 93,713 | -0.40(-1.15%) |
Jan 04, 2007 | 34.60 | 34.70 | 34.40 | 34.65 | 98,231 | +0.05(+0.14%) |
Jan 03, 2007 | 34.60 | 34.95 | 34.35 | 34.60 | 191,666 | +0.55(+1.62%) |
Dec 29, 2006 | 34.05 | 34.25 | 34.00 | 34.05 | 54,261 | -0.10(-0.29%) |
Dec 28, 2006 | 34.15 | 34.30 | 33.95 | 34.15 | 63,768 | +0.10(+0.29%) |
Dec 27, 2006 | 34.05 | 34.15 | 33.90 | 34.05 | 63,651 | -0.20(-0.58%) |
Dec 26, 2006 | 34.25 | 34.25 | 33.50 | 34.25 | 81,915 | +0.60(+1.78%) |
Dec 22, 2006 | 33.65 | 34.05 | 33.50 | 33.65 | 134,517 | -0.40(-1.17%) |
Dec 21, 2006 | 34.05 | 34.25 | 34.00 | 34.05 | 106,632 | -0.05(-0.15%) |
Dec 20, 2006 | 34.10 | 34.35 | 33.95 | 34.10 | 68,364 | +0.12(+0.35%) |
Dec 19, 2006 | 33.98 | 34.00 | 33.55 | 33.98 | 78,484 | +0.48(+1.43%) |
Dec 18, 2006 | 33.50 | 33.85 | 33.50 | 33.50 | 101,334 | +0.00(+0.00%) |
Dec 15, 2006 | 33.50 | 33.75 | 33.42 | 33.50 | 70,001 | -0.30(-0.89%) |
Dec 14, 2006 | 33.80 | 33.80 | 33.60 | 33.80 | 56,730 | +0.35(+1.05%) |
Dec 13, 2006 | 33.45 | 33.60 | 33.30 | 33.45 | 126,347 | +0.00(+0.00%) |
Dec 12, 2006 | 33.45 | 33.45 | 33.03 | 33.45 | 63,007 | +0.05(+0.15%) |
Dec 11, 2006 | 33.40 | 33.40 | 32.90 | 33.40 | 82,008 | +0.50(+1.52%) |
Dec 08, 2006 | 32.90 | 33.15 | 32.60 | 32.90 | 55,477 | -0.30(-0.90%) |
Dec 07, 2006 | 33.20 | 33.45 | 32.90 | 33.20 | 114,990 | -0.40(-1.19%) |
Dec 06, 2006 | 33.60 | 33.60 | 33.35 | 33.60 | 54,654 | -0.25(-0.74%) |
Dec 05, 2006 | 33.85 | 33.85 | 33.45 | 33.85 | 73,765 | +0.00(+0.00%) |
Dec 04, 2006 | 33.85 | 33.85 | 33.35 | 33.85 | 101,845 | +0.30(+0.89%) |
Dec 01, 2006 | 33.55 | 33.85 | 33.25 | 33.55 | 92,276 | -0.21(-0.62%) |
Nov 30, 2006 | 33.76 | 33.80 | 33.45 | 33.76 | 67,065 | +0.11(+0.33%) |
Nov 29, 2006 | 33.65 | 33.70 | 33.35 | 33.65 | 70,028 | +0.20(+0.60%) |
Nov 28, 2006 | 33.45 | 33.45 | 32.95 | 33.45 | 60,982 | +0.20(+0.60%) |
Nov 27, 2006 | 33.25 | 33.50 | 33.05 | 33.25 | 59,795 | -0.60(-1.77%) |
Nov 24, 2006 | 33.85 | 33.85 | 33.50 | 33.85 | 50,152 | -0.05(-0.15%) |
Nov 22, 2006 | 33.90 | 33.90 | 33.60 | 33.90 | 62,829 | +0.30(+0.89%) |
Nov 21, 2006 | 33.60 | 33.65 | 33.30 | 33.60 | 76,196 | +0.55(+1.66%) |
Nov 20, 2006 | 33.05 | 33.45 | 33.00 | 33.05 | 115,207 | -0.40(-1.20%) |
Nov 17, 2006 | 33.45 | 33.45 | 32.93 | 33.45 | 225,883 | -0.15(-0.45%) |
Nov 16, 2006 | 33.60 | 33.60 | 33.25 | 33.60 | 84,530 | -0.25(-0.74%) |
Nov 15, 2006 | 33.85 | 33.90 | 33.50 | 33.85 | 84,247 | +0.25(+0.74%) |
Nov 14, 2006 | 33.60 | 33.95 | 33.45 | 33.60 | 62,007 | -0.30(-0.88%) |
Nov 13, 2006 | 33.90 | 33.95 | 33.65 | 33.90 | 65,998 | -0.05(-0.15%) |
Nov 10, 2006 | 33.95 | 33.95 | 33.65 | 33.95 | 64,820 | +0.20(+0.59%) |
Nov 09, 2006 | 33.75 | 33.85 | 33.40 | 33.75 | 97,548 | -0.20(-0.59%) |
Nov 08, 2006 | 33.95 | 33.95 | 33.50 | 33.95 | 81,275 | +0.00(+0.00%) |
Nov 07, 2006 | 33.95 | 34.10 | 33.65 | 33.95 | 78,885 | +0.65(+1.95%) |
Nov 06, 2006 | 33.30 | 33.30 | 32.70 | 33.30 | 64,284 | +0.80(+2.46%) |
Nov 03, 2006 | 32.50 | 32.80 | 32.50 | 32.50 | 78,671 | -0.15(-0.46%) |
Nov 02, 2006 | 32.65 | 32.90 | 32.60 | 32.65 | 71,588 | -0.75(-2.25%) |