Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 37.45 | 37.78 | 37.40 | 37.71 | 56,544 | +0.22(+0.58%) |
Jan 30, 2007 | 37.26 | 37.50 | 37.26 | 37.49 | 11,738 | +0.25(+0.68%) |
Jan 29, 2007 | 37.25 | 37.33 | 37.20 | 37.24 | 24,138 | -0.04(-0.10%) |
Jan 26, 2007 | 37.23 | 37.28 | 37.06 | 37.28 | 28,603 | +0.04(+0.11%) |
Jan 25, 2007 | 37.59 | 37.60 | 37.22 | 37.23 | 31,413 | -0.42(-1.12%) |
Jan 24, 2007 | 37.40 | 37.66 | 37.40 | 37.66 | 67,126 | +0.26(+0.70%) |
Jan 23, 2007 | 37.39 | 37.52 | 37.26 | 37.40 | 27,115 | -0.04(-0.10%) |
Jan 22, 2007 | 37.54 | 37.54 | 37.28 | 37.43 | 32,901 | -0.11(-0.31%) |
Jan 19, 2007 | 37.57 | 37.57 | 37.41 | 37.55 | 32,075 | -0.02(-0.06%) |
Jan 18, 2007 | 37.60 | 37.66 | 37.51 | 37.57 | 41,168 | +0.04(+0.10%) |
Jan 17, 2007 | 37.59 | 37.67 | 37.50 | 37.54 | 24,635 | -0.02(-0.06%) |
Jan 16, 2007 | 37.67 | 37.71 | 37.51 | 37.56 | 44,640 | +0.00(+0.00%) |
Jan 12, 2007 | 37.45 | 37.63 | 37.45 | 37.56 | 25,461 | +0.04(+0.10%) |
Jan 11, 2007 | 37.43 | 37.58 | 37.41 | 37.52 | 22,981 | +0.24(+0.63%) |
Jan 10, 2007 | 37.19 | 37.30 | 37.11 | 37.29 | 44,475 | +0.05(+0.13%) |
Jan 09, 2007 | 37.14 | 37.31 | 36.98 | 37.24 | 39,515 | +0.07(+0.18%) |
Jan 08, 2007 | 37.14 | 37.20 | 36.92 | 37.17 | 58,032 | -0.01(-0.02%) |
Jan 05, 2007 | 37.57 | 37.57 | 37.12 | 37.18 | 29,925 | -0.41(-1.09%) |
Jan 04, 2007 | 37.56 | 37.64 | 37.40 | 37.59 | 34,389 | +0.05(+0.14%) |
Jan 03, 2007 | 37.66 | 37.80 | 37.35 | 37.54 | 92,918 | +0.13(+0.34%) |
Dec 29, 2006 | 37.55 | 37.58 | 37.35 | 37.41 | 18,352 | -0.24(-0.64%) |
Dec 28, 2006 | 37.77 | 37.77 | 37.62 | 37.65 | 12,896 | -0.07(-0.18%) |
Dec 27, 2006 | 37.65 | 37.78 | 37.59 | 37.72 | 14,880 | +0.22(+0.58%) |
Dec 26, 2006 | 37.23 | 37.50 | 37.17 | 37.50 | 8,266 | +0.21(+0.57%) |
Dec 22, 2006 | 37.35 | 37.35 | 37.13 | 37.29 | 10,250 | -0.07(-0.18%) |
Dec 21, 2006 | 37.47 | 37.51 | 37.26 | 37.35 | 19,674 | -0.05(-0.15%) |
Dec 20, 2006 | 37.41 | 37.45 | 37.31 | 37.41 | 28,437 | +0.01(+0.03%) |
Dec 19, 2006 | 37.26 | 37.43 | 37.20 | 37.40 | 30,091 | -0.01(-0.03%) |
Dec 18, 2006 | 37.83 | 37.83 | 37.27 | 37.41 | 30,917 | -0.30(-0.80%) |
Dec 15, 2006 | 37.50 | 37.71 | 37.38 | 37.71 | 21,658 | -0.04(-0.10%) |
Dec 14, 2006 | 37.59 | 37.78 | 37.48 | 37.75 | 19,013 | +0.26(+0.69%) |
Dec 13, 2006 | 37.53 | 37.53 | 37.41 | 37.49 | 18,848 | +0.17(+0.45%) |
Dec 12, 2006 | 37.34 | 37.34 | 37.17 | 37.32 | 15,210 | +0.05(+0.13%) |
Dec 11, 2006 | 37.27 | 37.31 | 37.20 | 37.27 | 20,005 | +0.06(+0.17%) |
Dec 08, 2006 | 37.26 | 37.31 | 37.11 | 37.21 | 33,232 | -0.09(-0.25%) |
Dec 07, 2006 | 37.44 | 37.47 | 37.26 | 37.30 | 15,872 | -0.08(-0.23%) |
Dec 06, 2006 | 37.43 | 37.43 | 37.28 | 37.38 | 165,170 | -0.03(-0.08%) |
Dec 05, 2006 | 37.35 | 37.44 | 37.29 | 37.41 | 11,904 | +0.12(+0.32%) |
Dec 04, 2006 | 37.03 | 37.32 | 37.03 | 37.29 | 14,218 | +0.25(+0.67%) |
Dec 01, 2006 | 36.89 | 37.09 | 36.75 | 37.05 | 25,792 | +0.04(+0.10%) |
Nov 30, 2006 | 37.01 | 37.06 | 36.89 | 37.01 | 23,312 | +0.01(+0.02%) |
Nov 29, 2006 | 36.85 | 37.02 | 36.82 | 37.00 | 22,650 | +0.31(+0.84%) |
Nov 28, 2006 | 36.41 | 36.71 | 36.41 | 36.70 | 21,989 | +0.12(+0.33%) |
Nov 27, 2006 | 36.99 | 36.99 | 36.51 | 36.57 | 38,688 | -0.47(-1.26%) |
Nov 24, 2006 | 36.87 | 37.11 | 36.87 | 37.04 | 18,682 | -0.06(-0.16%) |
Nov 22, 2006 | 37.14 | 37.15 | 36.97 | 37.10 | 120,694 | +0.05(+0.13%) |
Nov 21, 2006 | 37.03 | 37.11 | 37.01 | 37.05 | 32,405 | -0.12(-0.33%) |
Nov 20, 2006 | 37.25 | 37.26 | 37.14 | 37.17 | 25,296 | -0.12(-0.32%) |
Nov 17, 2006 | 37.32 | 37.32 | 37.14 | 37.29 | 25,131 | -0.08(-0.23%) |
Nov 16, 2006 | 37.29 | 37.39 | 37.19 | 37.38 | 39,845 | +0.21(+0.55%) |
Nov 15, 2006 | 37.08 | 37.24 | 37.03 | 37.17 | 31,579 | +0.13(+0.34%) |
Nov 14, 2006 | 36.80 | 37.05 | 36.62 | 37.05 | 18,021 | +0.26(+0.71%) |
Nov 13, 2006 | 36.71 | 36.88 | 36.71 | 36.79 | 33,893 | +0.02(+0.07%) |
Nov 10, 2006 | 36.68 | 36.76 | 36.56 | 36.76 | 20,832 | +0.09(+0.25%) |
Nov 09, 2006 | 36.66 | 36.75 | 36.58 | 36.67 | 22,981 | -0.15(-0.39%) |
Nov 08, 2006 | 36.66 | 36.90 | 36.62 | 36.82 | 20,336 | +0.19(+0.51%) |
Nov 07, 2006 | 36.71 | 36.90 | 36.63 | 36.63 | 34,885 | +0.04(+0.10%) |
Nov 06, 2006 | 36.58 | 36.66 | 36.54 | 36.59 | 15,541 | +0.17(+0.46%) |
Nov 03, 2006 | 36.65 | 36.67 | 36.30 | 36.42 | 15,706 | -0.11(-0.30%) |
Nov 02, 2006 | 36.39 | 36.56 | 36.37 | 36.53 | 11,573 | -0.11(-0.31%) |