Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 33.41 | 35.93 | 33.25 | 35.15 | 2,770,312 | +1.89(+5.67%) |
Jan 30, 2007 | 32.76 | 33.42 | 32.62 | 33.27 | 1,326,433 | +0.54(+1.65%) |
Jan 29, 2007 | 32.59 | 33.04 | 32.38 | 32.73 | 767,136 | +0.01(+0.03%) |
Jan 26, 2007 | 33.06 | 33.13 | 32.47 | 32.72 | 393,095 | -0.20(-0.61%) |
Jan 25, 2007 | 33.27 | 33.42 | 32.83 | 32.92 | 367,356 | -0.43(-1.30%) |
Jan 24, 2007 | 32.87 | 33.56 | 32.83 | 33.35 | 343,159 | -0.03(-0.10%) |
Jan 23, 2007 | 33.45 | 33.56 | 33.05 | 33.38 | 577,995 | -0.21(-0.62%) |
Jan 22, 2007 | 34.13 | 34.28 | 33.17 | 33.59 | 491,200 | -0.23(-0.69%) |
Jan 19, 2007 | 33.62 | 34.06 | 33.45 | 33.82 | 547,703 | +0.32(+0.97%) |
Jan 18, 2007 | 33.81 | 33.87 | 33.36 | 33.50 | 893,519 | -0.37(-1.10%) |
Jan 17, 2007 | 34.18 | 34.30 | 33.80 | 33.87 | 901,849 | -0.42(-1.24%) |
Jan 16, 2007 | 34.13 | 34.41 | 33.60 | 34.30 | 523,385 | +0.26(+0.76%) |
Jan 12, 2007 | 33.66 | 34.08 | 33.42 | 34.04 | 1,035,494 | +0.28(+0.84%) |
Jan 11, 2007 | 33.35 | 33.78 | 33.34 | 33.76 | 440,656 | +0.51(+1.53%) |
Jan 10, 2007 | 33.24 | 33.38 | 32.83 | 33.25 | 417,320 | -0.16(-0.47%) |
Jan 09, 2007 | 32.92 | 33.56 | 32.92 | 33.41 | 598,618 | +0.43(+1.31%) |
Jan 08, 2007 | 32.79 | 33.21 | 32.62 | 32.97 | 820,366 | +0.11(+0.33%) |
Jan 05, 2007 | 33.87 | 33.96 | 32.68 | 32.87 | 862,688 | -1.18(-3.47%) |
Jan 04, 2007 | 33.32 | 34.17 | 32.96 | 34.05 | 1,308,326 | +0.73(+2.20%) |
Jan 03, 2007 | 32.01 | 33.50 | 32.01 | 33.32 | 2,270,410 | +1.58(+4.98%) |
Dec 29, 2006 | 32.09 | 32.22 | 31.71 | 31.74 | 375,948 | -0.40(-1.24%) |
Dec 28, 2006 | 31.78 | 32.53 | 31.78 | 32.14 | 664,916 | +0.22(+0.68%) |
Dec 27, 2006 | 31.59 | 32.17 | 31.46 | 31.92 | 628,821 | +0.41(+1.29%) |
Dec 26, 2006 | 31.50 | 31.61 | 31.38 | 31.51 | 411,863 | +0.05(+0.16%) |
Dec 22, 2006 | 31.72 | 31.76 | 31.42 | 31.46 | 425,991 | -0.21(-0.66%) |
Dec 21, 2006 | 32.18 | 32.28 | 31.49 | 31.67 | 658,743 | -0.30(-0.94%) |
Dec 20, 2006 | 32.08 | 32.18 | 31.40 | 31.97 | 1,184,054 | +0.17(+0.55%) |
Dec 19, 2006 | 31.64 | 31.97 | 31.48 | 31.79 | 940,419 | -0.09(-0.29%) |
Dec 18, 2006 | 32.21 | 32.54 | 31.74 | 31.89 | 738,069 | -0.28(-0.88%) |
Dec 15, 2006 | 32.67 | 33.00 | 32.14 | 32.17 | 918,375 | -0.54(-1.65%) |
Dec 14, 2006 | 32.28 | 33.08 | 32.28 | 32.71 | 850,382 | +0.36(+1.10%) |
Dec 13, 2006 | 32.53 | 32.74 | 32.15 | 32.35 | 887,976 | -0.18(-0.56%) |
Dec 12, 2006 | 33.50 | 33.50 | 32.32 | 32.53 | 1,713,838 | -0.88(-2.64%) |
Dec 11, 2006 | 34.08 | 34.11 | 33.38 | 33.42 | 1,038,424 | -0.54(-1.59%) |
Dec 08, 2006 | 34.83 | 34.91 | 33.87 | 33.96 | 911,887 | -0.85(-2.44%) |
Dec 07, 2006 | 34.76 | 35.30 | 34.75 | 34.80 | 747,120 | -0.13(-0.38%) |
Dec 06, 2006 | 35.48 | 35.48 | 34.61 | 34.94 | 1,025,449 | -0.19(-0.54%) |
Dec 05, 2006 | 34.75 | 35.23 | 34.50 | 35.13 | 1,677,117 | +0.10(+0.28%) |
Dec 04, 2006 | 37.24 | 37.41 | 34.43 | 35.03 | 3,698,948 | -1.98(-5.35%) |
Dec 01, 2006 | 37.16 | 37.46 | 36.62 | 37.01 | 486,664 | -0.43(-1.15%) |
Nov 30, 2006 | 37.55 | 37.60 | 37.15 | 37.44 | 432,856 | -0.05(-0.13%) |
Nov 29, 2006 | 38.02 | 38.13 | 37.22 | 37.49 | 648,394 | -0.55(-1.44%) |
Nov 28, 2006 | 38.45 | 38.45 | 37.65 | 38.04 | 453,788 | -0.42(-1.10%) |
Nov 27, 2006 | 38.69 | 38.75 | 38.35 | 38.46 | 334,634 | -0.12(-0.32%) |
Nov 24, 2006 | 38.52 | 38.75 | 38.47 | 38.59 | 97,423 | -0.23(-0.60%) |
Nov 22, 2006 | 38.44 | 38.84 | 38.40 | 38.82 | 368,915 | +0.32(+0.82%) |
Nov 21, 2006 | 39.11 | 39.11 | 38.42 | 38.50 | 610,063 | -0.70(-1.78%) |
Nov 20, 2006 | 39.05 | 39.31 | 38.64 | 39.20 | 446,337 | +0.16(+0.40%) |
Nov 17, 2006 | 39.70 | 39.70 | 38.91 | 39.04 | 458,694 | -0.48(-1.22%) |
Nov 16, 2006 | 38.96 | 39.66 | 38.44 | 39.52 | 469,143 | +0.49(+1.26%) |
Nov 15, 2006 | 38.44 | 39.03 | 38.44 | 39.03 | 819,599 | +0.59(+1.53%) |
Nov 14, 2006 | 37.74 | 38.63 | 37.61 | 38.44 | 488,541 | +0.33(+0.87%) |
Nov 13, 2006 | 38.28 | 38.34 | 37.77 | 38.11 | 674,070 | -0.07(-0.17%) |
Nov 10, 2006 | 37.53 | 38.24 | 37.26 | 38.18 | 432,447 | +0.65(+1.73%) |
Nov 09, 2006 | 37.94 | 37.98 | 37.21 | 37.53 | 424,840 | -0.35(-0.92%) |
Nov 08, 2006 | 37.43 | 38.08 | 37.26 | 37.88 | 491,841 | -0.16(-0.42%) |
Nov 07, 2006 | 37.63 | 38.53 | 37.16 | 38.04 | 722,549 | +0.19(+0.51%) |
Nov 06, 2006 | 37.45 | 38.43 | 37.41 | 37.85 | 638,430 | +0.93(+2.52%) |
Nov 03, 2006 | 36.83 | 37.55 | 35.74 | 36.91 | 1,303,889 | -0.12(-0.31%) |
Nov 02, 2006 | 37.13 | 37.55 | 36.66 | 37.03 | 1,153,499 | -1.05(-2.75%) |