Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 37.14 | 38.15 | 36.82 | 37.82 | 562,053 | +0.81(+2.18%) |
Jan 30, 2007 | 36.62 | 37.32 | 36.61 | 37.02 | 407,910 | +0.40(+1.10%) |
Jan 29, 2007 | 36.41 | 36.69 | 36.23 | 36.61 | 388,845 | +0.28(+0.76%) |
Jan 26, 2007 | 36.13 | 36.51 | 36.00 | 36.34 | 498,582 | +0.33(+0.91%) |
Jan 25, 2007 | 36.00 | 36.26 | 35.63 | 36.01 | 576,468 | +0.10(+0.29%) |
Jan 24, 2007 | 35.70 | 36.08 | 35.59 | 35.91 | 232,261 | +0.47(+1.34%) |
Jan 23, 2007 | 34.75 | 35.74 | 34.67 | 35.43 | 299,568 | +0.59(+1.70%) |
Jan 22, 2007 | 34.99 | 35.10 | 34.46 | 34.84 | 286,315 | -0.15(-0.44%) |
Jan 19, 2007 | 34.81 | 35.05 | 34.56 | 34.99 | 186,227 | +0.36(+1.04%) |
Jan 18, 2007 | 34.80 | 34.86 | 34.19 | 34.63 | 267,483 | -0.11(-0.32%) |
Jan 17, 2007 | 34.31 | 35.24 | 34.29 | 34.74 | 379,080 | +0.31(+0.90%) |
Jan 16, 2007 | 34.38 | 34.75 | 34.24 | 34.44 | 421,627 | +0.23(+0.68%) |
Jan 12, 2007 | 33.88 | 34.21 | 33.70 | 34.20 | 289,338 | +0.34(+0.99%) |
Jan 11, 2007 | 33.85 | 34.03 | 33.41 | 33.87 | 414,652 | +0.03(+0.08%) |
Jan 10, 2007 | 33.81 | 34.32 | 33.49 | 33.84 | 375,593 | +0.04(+0.13%) |
Jan 09, 2007 | 33.65 | 34.07 | 33.41 | 33.80 | 374,779 | +0.13(+0.38%) |
Jan 08, 2007 | 33.88 | 33.97 | 33.24 | 33.67 | 292,244 | -0.22(-0.63%) |
Jan 05, 2007 | 34.13 | 34.42 | 33.66 | 33.88 | 382,568 | -0.46(-1.33%) |
Jan 04, 2007 | 34.24 | 34.45 | 33.19 | 34.34 | 586,000 | -0.05(-0.15%) |
Jan 03, 2007 | 35.55 | 35.55 | 33.95 | 34.39 | 791,059 | -0.97(-2.75%) |
Dec 29, 2006 | 35.61 | 35.79 | 35.21 | 35.36 | 242,374 | -0.09(-0.24%) |
Dec 28, 2006 | 35.69 | 35.71 | 34.99 | 35.45 | 339,440 | -0.18(-0.51%) |
Dec 27, 2006 | 35.23 | 35.63 | 34.74 | 35.63 | 436,274 | +0.60(+1.72%) |
Dec 26, 2006 | 34.97 | 35.21 | 34.66 | 35.03 | 159,490 | +0.28(+0.82%) |
Dec 22, 2006 | 34.74 | 34.92 | 34.32 | 34.74 | 203,664 | +0.02(+0.05%) |
Dec 21, 2006 | 34.62 | 35.14 | 34.42 | 34.73 | 285,153 | +0.02(+0.05%) |
Dec 20, 2006 | 34.93 | 35.14 | 34.60 | 34.71 | 426,160 | -0.26(-0.74%) |
Dec 19, 2006 | 35.23 | 35.23 | 34.25 | 34.97 | 444,411 | -0.26(-0.73%) |
Dec 18, 2006 | 35.79 | 35.91 | 35.05 | 35.23 | 357,575 | -0.33(-0.92%) |
Dec 15, 2006 | 36.41 | 36.41 | 35.36 | 35.55 | 509,974 | -0.76(-2.08%) |
Dec 14, 2006 | 36.56 | 36.64 | 35.64 | 36.31 | 445,574 | -0.13(-0.35%) |
Dec 13, 2006 | 36.73 | 36.73 | 36.05 | 36.44 | 289,919 | +0.11(+0.31%) |
Dec 12, 2006 | 36.56 | 36.64 | 35.81 | 36.33 | 367,223 | -0.14(-0.38%) |
Dec 11, 2006 | 36.73 | 36.73 | 36.35 | 36.47 | 205,756 | -0.28(-0.77%) |
Dec 08, 2006 | 36.99 | 37.18 | 36.29 | 36.75 | 309,332 | -0.29(-0.79%) |
Dec 07, 2006 | 37.42 | 37.55 | 36.78 | 37.04 | 411,281 | -0.32(-0.85%) |
Dec 06, 2006 | 36.83 | 37.67 | 36.60 | 37.36 | 516,484 | +0.60(+1.64%) |
Dec 05, 2006 | 36.38 | 37.06 | 36.35 | 36.76 | 622,850 | +0.39(+1.06%) |
Dec 04, 2006 | 36.04 | 36.56 | 36.04 | 36.37 | 523,575 | +0.33(+0.91%) |
Dec 01, 2006 | 35.67 | 36.04 | 35.53 | 36.04 | 486,260 | +0.23(+0.65%) |
Nov 30, 2006 | 36.00 | 36.24 | 35.09 | 35.81 | 617,154 | +0.03(+0.07%) |
Nov 29, 2006 | 35.35 | 36.00 | 35.35 | 35.79 | 620,409 | +0.51(+1.44%) |
Nov 28, 2006 | 35.04 | 35.31 | 34.14 | 35.28 | 732,820 | +0.24(+0.69%) |
Nov 27, 2006 | 36.95 | 36.96 | 34.95 | 35.04 | 639,357 | -1.57(-4.28%) |
Nov 24, 2006 | 36.08 | 36.95 | 35.72 | 36.60 | 281,317 | +0.31(+0.85%) |
Nov 22, 2006 | 35.70 | 36.53 | 35.33 | 36.29 | 513,811 | +0.82(+2.30%) |
Nov 21, 2006 | 35.61 | 35.74 | 35.24 | 35.48 | 533,456 | +0.03(+0.10%) |
Nov 20, 2006 | 35.82 | 35.98 | 35.29 | 35.44 | 511,718 | -0.04(-0.12%) |
Nov 17, 2006 | 36.12 | 36.13 | 35.27 | 35.48 | 720,846 | -0.64(-1.76%) |
Nov 16, 2006 | 34.93 | 36.16 | 34.68 | 36.12 | 3,376,505 | +0.35(+0.99%) |
Nov 15, 2006 | 36.48 | 37.25 | 35.69 | 35.77 | 1,190,600 | -0.50(-1.38%) |
Nov 14, 2006 | 38.12 | 38.12 | 35.75 | 36.27 | 1,182,695 | -2.17(-5.64%) |
Nov 13, 2006 | 35.48 | 39.08 | 34.89 | 38.44 | 2,453,389 | +2.95(+8.32%) |
Nov 10, 2006 | 35.51 | 35.51 | 34.89 | 35.48 | 339,208 | -0.03(-0.07%) |
Nov 09, 2006 | 36.00 | 36.28 | 35.41 | 35.51 | 503,813 | -0.17(-0.48%) |
Nov 08, 2006 | 36.28 | 36.28 | 35.10 | 35.68 | 825,120 | -1.05(-2.86%) |
Nov 07, 2006 | 36.24 | 37.29 | 36.24 | 36.73 | 536,362 | +0.49(+1.35%) |
Nov 06, 2006 | 35.53 | 36.65 | 35.53 | 36.24 | 757,115 | +0.85(+2.41%) |
Nov 03, 2006 | 35.23 | 35.83 | 34.63 | 35.39 | 1,120,503 | +1.16(+3.39%) |
Nov 02, 2006 | 33.64 | 34.50 | 33.21 | 34.23 | 621,688 | +0.81(+2.42%) |