Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 37.22 | 38.23 | 36.90 | 37.91 | 560,836 | +0.81(+2.18%) |
Jan 30, 2007 | 36.70 | 37.40 | 36.69 | 37.10 | 407,026 | +0.41(+1.10%) |
Jan 29, 2007 | 36.48 | 36.77 | 36.31 | 36.69 | 388,003 | +0.28(+0.76%) |
Jan 26, 2007 | 36.21 | 36.59 | 36.08 | 36.42 | 497,502 | +0.33(+0.91%) |
Jan 25, 2007 | 36.08 | 36.34 | 35.71 | 36.09 | 575,219 | +0.10(+0.29%) |
Jan 24, 2007 | 35.78 | 36.16 | 35.67 | 35.98 | 231,758 | +0.47(+1.34%) |
Jan 23, 2007 | 34.83 | 35.82 | 34.74 | 35.51 | 298,919 | +0.59(+1.70%) |
Jan 22, 2007 | 35.07 | 35.17 | 34.54 | 34.92 | 285,695 | -0.16(-0.44%) |
Jan 19, 2007 | 34.88 | 35.13 | 34.63 | 35.07 | 185,824 | +0.36(+1.04%) |
Jan 18, 2007 | 34.87 | 34.93 | 34.26 | 34.71 | 266,904 | -0.11(-0.32%) |
Jan 17, 2007 | 34.38 | 35.32 | 34.36 | 34.82 | 378,259 | +0.31(+0.90%) |
Jan 16, 2007 | 34.45 | 34.83 | 34.31 | 34.51 | 420,714 | +0.23(+0.68%) |
Jan 12, 2007 | 33.95 | 34.29 | 33.78 | 34.28 | 288,711 | +0.34(+0.99%) |
Jan 11, 2007 | 33.92 | 34.10 | 33.48 | 33.94 | 413,754 | +0.03(+0.08%) |
Jan 10, 2007 | 33.88 | 34.40 | 33.56 | 33.92 | 374,779 | +0.04(+0.13%) |
Jan 09, 2007 | 33.73 | 34.15 | 33.48 | 33.87 | 373,968 | +0.13(+0.38%) |
Jan 08, 2007 | 33.96 | 34.04 | 33.31 | 33.74 | 291,611 | -0.22(-0.63%) |
Jan 05, 2007 | 34.20 | 34.49 | 33.73 | 33.96 | 381,739 | -0.46(-1.33%) |
Jan 04, 2007 | 34.31 | 34.53 | 33.26 | 34.42 | 584,731 | -0.05(-0.15%) |
Jan 03, 2007 | 35.62 | 35.62 | 34.02 | 34.47 | 789,346 | -0.97(-2.75%) |
Dec 29, 2006 | 35.69 | 35.86 | 35.29 | 35.44 | 241,849 | -0.09(-0.24%) |
Dec 28, 2006 | 35.77 | 35.79 | 35.06 | 35.53 | 338,705 | -0.18(-0.51%) |
Dec 27, 2006 | 35.30 | 35.71 | 34.82 | 35.71 | 435,329 | +0.60(+1.72%) |
Dec 26, 2006 | 35.04 | 35.29 | 34.73 | 35.10 | 159,145 | +0.28(+0.82%) |
Dec 22, 2006 | 34.81 | 34.99 | 34.40 | 34.82 | 203,223 | +0.02(+0.05%) |
Dec 21, 2006 | 34.70 | 35.22 | 34.49 | 34.80 | 284,535 | +0.02(+0.05%) |
Dec 20, 2006 | 35.00 | 35.22 | 34.67 | 34.79 | 425,237 | -0.26(-0.74%) |
Dec 19, 2006 | 35.30 | 35.30 | 34.32 | 35.04 | 443,449 | -0.26(-0.73%) |
Dec 18, 2006 | 35.86 | 35.98 | 35.12 | 35.30 | 356,800 | -0.33(-0.92%) |
Dec 15, 2006 | 36.49 | 36.49 | 35.43 | 35.63 | 508,870 | -0.76(-2.08%) |
Dec 14, 2006 | 36.64 | 36.72 | 35.72 | 36.39 | 444,608 | -0.13(-0.35%) |
Dec 13, 2006 | 36.81 | 36.81 | 36.13 | 36.52 | 289,291 | +0.11(+0.31%) |
Dec 12, 2006 | 36.64 | 36.72 | 35.89 | 36.41 | 366,428 | -0.14(-0.38%) |
Dec 11, 2006 | 36.81 | 36.81 | 36.43 | 36.54 | 205,311 | -0.28(-0.77%) |
Dec 08, 2006 | 37.07 | 37.26 | 36.37 | 36.83 | 308,662 | -0.29(-0.79%) |
Dec 07, 2006 | 37.50 | 37.63 | 36.85 | 37.12 | 410,390 | -0.32(-0.85%) |
Dec 06, 2006 | 36.91 | 37.75 | 36.68 | 37.44 | 515,365 | +0.60(+1.64%) |
Dec 05, 2006 | 36.46 | 37.14 | 36.43 | 36.84 | 621,501 | +0.39(+1.06%) |
Dec 04, 2006 | 36.12 | 36.64 | 36.12 | 36.45 | 522,441 | +0.33(+0.91%) |
Dec 01, 2006 | 35.74 | 36.12 | 35.60 | 36.12 | 485,207 | +0.23(+0.65%) |
Nov 30, 2006 | 36.08 | 36.32 | 35.17 | 35.89 | 615,817 | +0.03(+0.07%) |
Nov 29, 2006 | 35.42 | 36.08 | 35.42 | 35.86 | 619,065 | +0.51(+1.44%) |
Nov 28, 2006 | 35.11 | 35.39 | 34.22 | 35.35 | 731,232 | +0.24(+0.69%) |
Nov 27, 2006 | 37.03 | 37.04 | 35.03 | 35.11 | 637,972 | -1.57(-4.28%) |
Nov 24, 2006 | 36.16 | 37.03 | 35.79 | 36.68 | 280,708 | +0.31(+0.85%) |
Nov 22, 2006 | 35.78 | 36.61 | 35.41 | 36.37 | 512,698 | +0.82(+2.30%) |
Nov 21, 2006 | 35.69 | 35.82 | 35.31 | 35.55 | 532,301 | +0.03(+0.10%) |
Nov 20, 2006 | 35.90 | 36.05 | 35.36 | 35.52 | 510,610 | -0.04(-0.12%) |
Nov 17, 2006 | 36.20 | 36.21 | 35.35 | 35.56 | 719,285 | -0.64(-1.76%) |
Nov 16, 2006 | 35.01 | 36.23 | 34.75 | 36.20 | 3,369,191 | +0.35(+0.99%) |
Nov 15, 2006 | 36.56 | 37.33 | 35.77 | 35.85 | 1,188,021 | -0.50(-1.38%) |
Nov 14, 2006 | 38.20 | 38.20 | 35.83 | 36.35 | 1,180,133 | -2.17(-5.64%) |
Nov 13, 2006 | 35.56 | 39.17 | 34.97 | 38.52 | 2,448,075 | +2.96(+8.32%) |
Nov 10, 2006 | 35.59 | 35.59 | 34.97 | 35.56 | 338,473 | -0.03(-0.07%) |
Nov 09, 2006 | 36.08 | 36.35 | 35.49 | 35.59 | 502,722 | -0.17(-0.48%) |
Nov 08, 2006 | 36.36 | 36.36 | 35.17 | 35.76 | 823,332 | -1.05(-2.86%) |
Nov 07, 2006 | 36.32 | 37.37 | 36.32 | 36.81 | 535,201 | +0.49(+1.35%) |
Nov 06, 2006 | 35.60 | 36.73 | 35.60 | 36.32 | 755,475 | +0.85(+2.41%) |
Nov 03, 2006 | 35.30 | 35.91 | 34.71 | 35.47 | 1,118,076 | +1.16(+3.39%) |
Nov 02, 2006 | 33.71 | 34.57 | 33.28 | 34.30 | 620,341 | +0.81(+2.42%) |