Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.84 | 37.29 | 36.42 | 37.14 | 413,779 | +0.31(+0.84%) |
Jan 30, 2007 | 36.97 | 37.00 | 36.49 | 36.83 | 364,164 | -0.06(-0.16%) |
Jan 29, 2007 | 36.91 | 37.13 | 36.54 | 36.89 | 493,184 | +0.10(+0.27%) |
Jan 26, 2007 | 36.43 | 36.79 | 36.25 | 36.79 | 616,607 | +0.38(+1.04%) |
Jan 25, 2007 | 36.77 | 36.77 | 36.37 | 36.41 | 495,291 | -0.47(-1.27%) |
Jan 24, 2007 | 36.54 | 36.91 | 36.49 | 36.88 | 360,517 | +0.32(+0.88%) |
Jan 23, 2007 | 36.58 | 36.71 | 36.37 | 36.56 | 362,128 | +0.07(+0.19%) |
Jan 22, 2007 | 36.75 | 36.75 | 36.23 | 36.49 | 439,324 | -0.22(-0.60%) |
Jan 19, 2007 | 36.93 | 36.95 | 36.40 | 36.71 | 609,308 | -0.16(-0.43%) |
Jan 18, 2007 | 37.51 | 37.54 | 36.75 | 36.87 | 653,375 | -0.54(-1.44%) |
Jan 17, 2007 | 37.72 | 37.84 | 37.35 | 37.41 | 423,230 | -0.37(-0.98%) |
Jan 16, 2007 | 37.93 | 38.12 | 37.59 | 37.78 | 352,696 | -0.18(-0.47%) |
Jan 12, 2007 | 38.11 | 38.20 | 37.85 | 37.96 | 340,821 | -0.09(-0.24%) |
Jan 11, 2007 | 38.05 | 38.32 | 37.80 | 38.05 | 591,974 | -0.12(-0.31%) |
Jan 10, 2007 | 38.04 | 38.26 | 37.89 | 38.17 | 453,811 | -0.04(-0.10%) |
Jan 09, 2007 | 38.04 | 38.31 | 37.48 | 38.21 | 687,112 | +0.24(+0.63%) |
Jan 08, 2007 | 37.69 | 38.06 | 37.43 | 37.97 | 784,369 | +0.21(+0.56%) |
Jan 05, 2007 | 38.21 | 38.31 | 37.51 | 37.76 | 719,341 | -0.56(-1.46%) |
Jan 04, 2007 | 38.05 | 38.45 | 37.93 | 38.32 | 561,355 | +0.28(+0.74%) |
Jan 03, 2007 | 37.87 | 38.39 | 37.82 | 38.04 | 875,480 | +0.17(+0.45%) |
Dec 29, 2006 | 38.60 | 38.66 | 37.81 | 37.87 | 414,993 | -0.60(-1.56%) |
Dec 28, 2006 | 38.26 | 38.64 | 38.10 | 38.47 | 573,624 | +0.06(+0.16%) |
Dec 27, 2006 | 38.37 | 38.62 | 38.21 | 38.41 | 409,353 | +0.14(+0.37%) |
Dec 26, 2006 | 38.18 | 38.35 | 37.84 | 38.27 | 390,292 | +0.25(+0.66%) |
Dec 22, 2006 | 37.87 | 38.21 | 37.81 | 38.02 | 452,944 | +0.01(+0.03%) |
Dec 21, 2006 | 38.09 | 38.33 | 37.96 | 38.01 | 874,026 | +0.03(+0.08%) |
Dec 20, 2006 | 38.07 | 38.50 | 37.92 | 37.98 | 942,716 | +0.09(+0.24%) |
Dec 19, 2006 | 38.01 | 38.13 | 37.53 | 37.89 | 1,597,434 | -0.14(-0.37%) |
Dec 18, 2006 | 38.28 | 38.61 | 37.98 | 38.03 | 1,449,388 | -0.25(-0.65%) |
Dec 15, 2006 | 38.60 | 38.69 | 38.19 | 38.28 | 3,872,239 | -1.91(-4.75%) |
Dec 14, 2006 | 39.85 | 40.40 | 39.85 | 40.19 | 765,738 | +0.24(+0.60%) |
Dec 13, 2006 | 40.13 | 40.39 | 39.84 | 39.95 | 540,460 | -0.15(-0.37%) |
Dec 12, 2006 | 40.37 | 40.56 | 40.01 | 40.10 | 725,005 | -0.37(-0.91%) |
Dec 11, 2006 | 40.26 | 40.64 | 40.07 | 40.47 | 480,085 | +0.13(+0.32%) |
Dec 08, 2006 | 40.04 | 40.66 | 40.04 | 40.34 | 833,548 | -0.81(-1.97%) |
Dec 07, 2006 | 41.50 | 41.60 | 41.00 | 41.15 | 635,803 | -0.47(-1.13%) |
Dec 06, 2006 | 41.73 | 42.00 | 41.49 | 41.62 | 696,092 | -0.37(-0.88%) |
Dec 05, 2006 | 41.92 | 42.59 | 41.75 | 41.99 | 898,732 | -0.01(-0.02%) |
Dec 04, 2006 | 41.80 | 42.48 | 41.65 | 42.00 | 489,857 | +0.13(+0.31%) |
Dec 01, 2006 | 41.77 | 41.95 | 41.09 | 41.87 | 477,499 | +0.05(+0.12%) |
Nov 30, 2006 | 41.29 | 42.00 | 41.21 | 41.82 | 456,000 | +0.32(+0.77%) |
Nov 29, 2006 | 41.28 | 41.53 | 41.01 | 41.50 | 723,757 | +0.31(+0.75%) |
Nov 28, 2006 | 41.45 | 41.56 | 41.07 | 41.19 | 1,064,730 | -0.48(-1.15%) |
Nov 27, 2006 | 42.10 | 42.27 | 41.66 | 41.67 | 817,694 | -0.80(-1.88%) |
Nov 24, 2006 | 41.90 | 42.58 | 41.82 | 42.47 | 274,942 | +0.29(+0.69%) |
Nov 22, 2006 | 41.83 | 42.64 | 41.68 | 42.18 | 1,214,382 | +0.51(+1.22%) |
Nov 21, 2006 | 43.52 | 43.74 | 41.50 | 41.67 | 2,350,811 | +1.67(+4.18%) |
Nov 20, 2006 | 40.26 | 40.48 | 39.66 | 40.00 | 914,067 | -0.39(-0.97%) |
Nov 17, 2006 | 40.71 | 40.72 | 40.29 | 40.39 | 339,496 | -0.35(-0.86%) |
Nov 16, 2006 | 40.67 | 40.89 | 40.36 | 40.74 | 247,269 | +0.24(+0.59%) |
Nov 15, 2006 | 40.38 | 40.84 | 40.27 | 40.50 | 272,993 | +0.00(+0.00%) |
Nov 14, 2006 | 39.81 | 40.50 | 39.57 | 40.50 | 383,013 | +0.67(+1.68%) |
Nov 13, 2006 | 39.51 | 39.87 | 39.49 | 39.83 | 321,936 | +0.35(+0.89%) |
Nov 10, 2006 | 39.46 | 39.66 | 39.29 | 39.48 | 331,649 | +0.15(+0.38%) |
Nov 09, 2006 | 40.22 | 40.22 | 39.30 | 39.33 | 438,689 | -0.76(-1.90%) |
Nov 08, 2006 | 39.27 | 40.31 | 39.27 | 40.09 | 374,393 | +0.57(+1.44%) |
Nov 07, 2006 | 39.06 | 39.90 | 38.93 | 39.52 | 320,355 | +0.37(+0.95%) |
Nov 06, 2006 | 38.71 | 39.34 | 38.71 | 39.15 | 214,057 | +0.47(+1.22%) |
Nov 03, 2006 | 38.41 | 38.78 | 38.40 | 38.68 | 380,961 | +0.26(+0.68%) |
Nov 02, 2006 | 37.47 | 38.51 | 37.43 | 38.42 | 506,052 | -0.39(-1.00%) |