Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.88 | 32.24 | 30.74 | 32.11 | 7,060,120 | -3.17(-8.99%) |
Jan 30, 2007 | 35.26 | 35.70 | 35.06 | 35.28 | 2,464,939 | +0.12(+0.34%) |
Jan 29, 2007 | 34.79 | 35.57 | 34.70 | 35.16 | 2,659,725 | +0.43(+1.24%) |
Jan 26, 2007 | 34.33 | 35.17 | 34.12 | 34.73 | 873,693 | +0.17(+0.49%) |
Jan 25, 2007 | 35.00 | 35.56 | 34.22 | 34.56 | 1,247,655 | -0.42(-1.20%) |
Jan 24, 2007 | 33.98 | 35.05 | 33.87 | 34.98 | 1,806,749 | +1.47(+4.39%) |
Jan 23, 2007 | 33.10 | 33.73 | 32.96 | 33.51 | 787,082 | +0.40(+1.21%) |
Jan 22, 2007 | 33.38 | 33.47 | 32.82 | 33.11 | 670,701 | -0.21(-0.63%) |
Jan 19, 2007 | 33.41 | 33.74 | 33.09 | 33.32 | 1,565,957 | -0.04(-0.12%) |
Jan 18, 2007 | 34.32 | 34.32 | 33.13 | 33.36 | 1,296,661 | -1.11(-3.22%) |
Jan 17, 2007 | 33.86 | 34.68 | 33.78 | 34.47 | 1,319,440 | +0.41(+1.20%) |
Jan 16, 2007 | 34.44 | 34.44 | 33.88 | 34.06 | 961,254 | -0.40(-1.16%) |
Jan 12, 2007 | 33.22 | 34.46 | 33.10 | 34.46 | 1,262,586 | +1.02(+3.05%) |
Jan 11, 2007 | 33.70 | 33.79 | 33.10 | 33.44 | 1,204,988 | -0.26(-0.77%) |
Jan 10, 2007 | 32.93 | 33.90 | 32.50 | 33.70 | 914,606 | +0.65(+1.97%) |
Jan 09, 2007 | 33.07 | 33.22 | 32.43 | 33.05 | 1,395,405 | -0.16(-0.48%) |
Jan 08, 2007 | 33.36 | 33.70 | 33.01 | 33.21 | 1,304,090 | -0.15(-0.45%) |
Jan 05, 2007 | 35.03 | 35.11 | 33.02 | 33.36 | 2,780,740 | -1.98(-5.60%) |
Jan 04, 2007 | 34.33 | 35.71 | 34.02 | 35.34 | 1,252,616 | +0.89(+2.58%) |
Jan 03, 2007 | 34.90 | 35.52 | 34.05 | 34.45 | 1,776,230 | -0.20(-0.58%) |
Dec 29, 2006 | 34.50 | 35.34 | 34.44 | 34.65 | 655,556 | +0.11(+0.32%) |
Dec 28, 2006 | 34.50 | 34.83 | 34.42 | 34.54 | 267,775 | -0.01(-0.03%) |
Dec 27, 2006 | 34.40 | 34.79 | 34.07 | 34.55 | 462,736 | +0.37(+1.08%) |
Dec 26, 2006 | 33.89 | 34.40 | 33.75 | 34.18 | 402,635 | +0.21(+0.62%) |
Dec 22, 2006 | 34.74 | 34.74 | 33.70 | 33.97 | 883,649 | -0.70(-2.02%) |
Dec 21, 2006 | 35.12 | 35.30 | 34.58 | 34.67 | 540,179 | -0.52(-1.48%) |
Dec 20, 2006 | 35.07 | 35.53 | 34.91 | 35.19 | 838,420 | +0.14(+0.40%) |
Dec 19, 2006 | 34.84 | 35.20 | 34.35 | 35.05 | 1,052,520 | -0.03(-0.09%) |
Dec 18, 2006 | 34.80 | 35.90 | 34.80 | 35.08 | 1,224,805 | +0.29(+0.83%) |
Dec 15, 2006 | 34.88 | 35.27 | 34.45 | 34.79 | 1,367,830 | +0.11(+0.32%) |
Dec 14, 2006 | 34.19 | 34.77 | 34.05 | 34.68 | 759,998 | +0.63(+1.85%) |
Dec 13, 2006 | 34.91 | 35.19 | 33.95 | 34.05 | 1,015,739 | -0.68(-1.96%) |
Dec 12, 2006 | 34.24 | 35.49 | 34.23 | 34.73 | 1,498,602 | +0.39(+1.14%) |
Dec 11, 2006 | 34.55 | 35.12 | 34.27 | 34.34 | 802,307 | -0.18(-0.52%) |
Dec 08, 2006 | 34.30 | 35.12 | 34.25 | 34.52 | 1,066,082 | -0.05(-0.14%) |
Dec 07, 2006 | 34.02 | 35.01 | 34.02 | 34.57 | 1,879,567 | +0.65(+1.92%) |
Dec 06, 2006 | 32.48 | 34.31 | 32.48 | 33.92 | 1,777,988 | +1.46(+4.50%) |
Dec 05, 2006 | 32.85 | 32.85 | 32.33 | 32.46 | 781,007 | -0.22(-0.67%) |
Dec 04, 2006 | 31.64 | 32.97 | 31.47 | 32.68 | 1,500,197 | +1.17(+3.71%) |
Dec 01, 2006 | 32.30 | 32.40 | 31.19 | 31.51 | 1,491,300 | -0.71(-2.20%) |
Nov 30, 2006 | 32.74 | 32.94 | 32.01 | 32.22 | 1,696,900 | -0.42(-1.29%) |
Nov 29, 2006 | 33.27 | 33.52 | 32.20 | 32.64 | 969,587 | -0.37(-1.12%) |
Nov 28, 2006 | 33.25 | 33.27 | 32.09 | 33.01 | 1,138,827 | -0.15(-0.45%) |
Nov 27, 2006 | 34.52 | 35.08 | 33.16 | 33.16 | 823,554 | -1.68(-4.82%) |
Nov 24, 2006 | 34.38 | 35.08 | 34.22 | 34.84 | 179,806 | +0.25(+0.72%) |
Nov 22, 2006 | 34.33 | 34.61 | 33.90 | 34.59 | 517,904 | +0.35(+1.02%) |
Nov 21, 2006 | 35.08 | 35.19 | 34.09 | 34.24 | 832,826 | -0.97(-2.75%) |
Nov 20, 2006 | 33.89 | 35.29 | 33.66 | 35.21 | 1,046,829 | +1.13(+3.32%) |
Nov 17, 2006 | 34.05 | 34.11 | 33.57 | 34.08 | 522,248 | -0.09(-0.26%) |
Nov 16, 2006 | 34.45 | 34.47 | 33.73 | 34.17 | 734,832 | -0.03(-0.09%) |
Nov 15, 2006 | 34.35 | 34.85 | 34.00 | 34.20 | 1,061,377 | +0.15(+0.44%) |
Nov 14, 2006 | 33.41 | 34.31 | 32.86 | 34.05 | 1,042,054 | +0.59(+1.76%) |
Nov 13, 2006 | 32.85 | 33.48 | 32.56 | 33.46 | 897,467 | +0.64(+1.95%) |
Nov 10, 2006 | 32.08 | 32.86 | 31.88 | 32.82 | 1,084,912 | +0.83(+2.59%) |
Nov 09, 2006 | 33.07 | 33.31 | 31.96 | 31.99 | 944,983 | -0.99(-3.00%) |
Nov 08, 2006 | 32.95 | 33.27 | 32.52 | 32.98 | 826,202 | -0.17(-0.51%) |
Nov 07, 2006 | 32.84 | 33.64 | 32.75 | 33.15 | 1,363,730 | +0.44(+1.35%) |
Nov 06, 2006 | 32.22 | 32.89 | 31.86 | 32.71 | 1,129,667 | +0.68(+2.12%) |
Nov 03, 2006 | 32.51 | 32.59 | 31.60 | 32.03 | 1,159,254 | -0.20(-0.62%) |
Nov 02, 2006 | 32.30 | 32.44 | 31.82 | 32.23 | 1,511,575 | -0.21(-0.65%) |