Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 32.82 | 33.12 | 32.65 | 33.01 | 224,299 | +0.17(+0.51%) |
Jan 30, 2007 | 32.93 | 32.97 | 32.63 | 32.84 | 145,334 | -0.06(-0.17%) |
Jan 29, 2007 | 32.63 | 33.01 | 32.63 | 32.90 | 342,182 | +0.12(+0.38%) |
Jan 26, 2007 | 32.68 | 32.82 | 32.47 | 32.77 | 223,169 | +0.22(+0.67%) |
Jan 25, 2007 | 33.26 | 33.26 | 32.37 | 32.55 | 280,173 | -0.74(-2.23%) |
Jan 24, 2007 | 31.94 | 33.35 | 31.74 | 33.30 | 633,821 | +1.49(+4.67%) |
Jan 23, 2007 | 31.58 | 32.04 | 31.49 | 31.81 | 125,472 | +0.25(+0.78%) |
Jan 22, 2007 | 32.00 | 32.03 | 31.48 | 31.56 | 179,892 | -0.51(-1.58%) |
Jan 19, 2007 | 31.93 | 32.20 | 31.68 | 32.07 | 103,833 | +0.09(+0.27%) |
Jan 18, 2007 | 32.22 | 32.57 | 31.95 | 31.98 | 362,852 | -0.24(-0.73%) |
Jan 17, 2007 | 32.14 | 32.28 | 32.12 | 32.22 | 250,944 | -0.09(-0.27%) |
Jan 16, 2007 | 32.49 | 32.57 | 32.08 | 32.31 | 210,089 | -0.20(-0.63%) |
Jan 12, 2007 | 32.21 | 32.62 | 32.21 | 32.51 | 163,582 | +0.10(+0.31%) |
Jan 11, 2007 | 31.86 | 32.51 | 31.86 | 32.41 | 487,517 | +0.54(+1.69%) |
Jan 10, 2007 | 31.41 | 31.89 | 31.33 | 31.87 | 456,997 | +0.35(+1.10%) |
Jan 09, 2007 | 31.44 | 31.53 | 31.14 | 31.53 | 195,233 | -0.02(-0.08%) |
Jan 08, 2007 | 31.52 | 31.63 | 31.16 | 31.55 | 195,556 | -0.02(-0.08%) |
Jan 05, 2007 | 32.22 | 32.22 | 31.45 | 31.58 | 251,429 | -0.81(-2.50%) |
Jan 04, 2007 | 32.44 | 32.46 | 31.94 | 32.39 | 169,395 | -0.04(-0.13%) |
Jan 03, 2007 | 32.47 | 32.85 | 32.21 | 32.43 | 301,165 | +0.06(+0.19%) |
Dec 29, 2006 | 32.47 | 32.63 | 32.14 | 32.37 | 219,616 | -0.14(-0.42%) |
Dec 28, 2006 | 32.65 | 32.91 | 32.31 | 32.51 | 152,278 | -0.22(-0.68%) |
Dec 27, 2006 | 32.30 | 32.73 | 32.30 | 32.73 | 282,433 | +0.40(+1.23%) |
Dec 26, 2006 | 31.96 | 32.38 | 31.89 | 32.33 | 203,468 | +0.37(+1.16%) |
Dec 22, 2006 | 31.92 | 32.18 | 31.77 | 31.96 | 151,148 | +0.01(+0.04%) |
Dec 21, 2006 | 32.11 | 32.44 | 31.90 | 31.95 | 135,807 | -0.06(-0.19%) |
Dec 20, 2006 | 32.18 | 32.18 | 31.86 | 32.01 | 239,640 | -0.09(-0.27%) |
Dec 19, 2006 | 31.83 | 32.12 | 31.77 | 32.10 | 229,951 | +0.05(+0.15%) |
Dec 18, 2006 | 32.57 | 32.71 | 31.89 | 32.05 | 518,037 | -0.55(-1.69%) |
Dec 15, 2006 | 32.83 | 33.12 | 32.51 | 32.60 | 887,026 | -0.32(-0.96%) |
Dec 14, 2006 | 32.80 | 33.16 | 32.79 | 32.91 | 203,468 | +0.06(+0.17%) |
Dec 13, 2006 | 33.12 | 33.12 | 32.68 | 32.86 | 285,340 | -0.38(-1.14%) |
Dec 12, 2006 | 33.14 | 33.28 | 32.83 | 33.24 | 321,028 | +0.04(+0.11%) |
Dec 11, 2006 | 33.04 | 33.32 | 32.98 | 33.20 | 228,660 | +0.13(+0.39%) |
Dec 08, 2006 | 33.14 | 33.22 | 32.98 | 33.07 | 111,423 | -0.17(-0.50%) |
Dec 07, 2006 | 33.35 | 33.38 | 33.17 | 33.24 | 161,160 | -0.18(-0.54%) |
Dec 06, 2006 | 33.61 | 33.64 | 33.33 | 33.42 | 108,355 | -0.15(-0.46%) |
Dec 05, 2006 | 33.59 | 33.68 | 33.19 | 33.57 | 145,496 | +0.01(+0.04%) |
Dec 04, 2006 | 33.42 | 33.62 | 33.20 | 33.56 | 206,698 | +0.15(+0.44%) |
Dec 01, 2006 | 33.47 | 33.53 | 33.04 | 33.41 | 236,895 | -0.04(-0.11%) |
Nov 30, 2006 | 33.29 | 33.46 | 33.19 | 33.45 | 283,887 | +0.06(+0.17%) |
Nov 29, 2006 | 32.94 | 33.42 | 32.91 | 33.39 | 233,343 | +0.48(+1.47%) |
Nov 28, 2006 | 32.87 | 33.10 | 32.67 | 32.91 | 250,460 | +0.02(+0.08%) |
Nov 27, 2006 | 33.19 | 33.20 | 32.70 | 32.88 | 258,211 | -0.30(-0.90%) |
Nov 24, 2006 | 32.98 | 33.38 | 32.98 | 33.18 | 41,985 | +0.08(+0.24%) |
Nov 22, 2006 | 33.06 | 33.19 | 32.96 | 33.10 | 162,613 | -0.14(-0.43%) |
Nov 21, 2006 | 33.37 | 33.39 | 32.95 | 33.24 | 303,749 | -0.07(-0.22%) |
Nov 20, 2006 | 33.35 | 33.36 | 32.96 | 33.32 | 97,858 | -0.17(-0.52%) |
Nov 17, 2006 | 33.59 | 33.59 | 32.99 | 33.49 | 228,498 | -0.10(-0.30%) |
Nov 16, 2006 | 33.85 | 33.87 | 33.50 | 33.59 | 144,365 | -0.24(-0.71%) |
Nov 15, 2006 | 34.03 | 34.06 | 33.63 | 33.83 | 155,669 | -0.11(-0.31%) |
Nov 14, 2006 | 33.56 | 34.03 | 33.19 | 33.94 | 125,956 | +0.37(+1.11%) |
Nov 13, 2006 | 33.39 | 33.66 | 33.31 | 33.56 | 112,553 | +0.09(+0.28%) |
Nov 10, 2006 | 33.32 | 33.69 | 32.99 | 33.47 | 132,900 | +0.22(+0.65%) |
Nov 09, 2006 | 34.03 | 34.03 | 33.09 | 33.25 | 137,906 | -0.67(-1.99%) |
Nov 08, 2006 | 33.35 | 34.15 | 33.30 | 33.93 | 189,742 | +0.57(+1.71%) |
Nov 07, 2006 | 33.33 | 33.56 | 33.24 | 33.36 | 190,550 | +0.06(+0.17%) |
Nov 06, 2006 | 32.83 | 33.31 | 32.70 | 33.30 | 342,990 | +0.58(+1.78%) |
Nov 03, 2006 | 32.63 | 32.72 | 32.16 | 32.72 | 391,434 | +0.14(+0.44%) |
Nov 02, 2006 | 32.49 | 32.81 | 32.36 | 32.58 | 296,805 | -0.07(-0.21%) |