Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.01 | 43.77 | 42.86 | 43.60 | 542,058 | +0.50(+1.15%) |
Jan 30, 2007 | 43.07 | 43.19 | 42.76 | 43.11 | 286,958 | -0.08(-0.18%) |
Jan 29, 2007 | 43.08 | 43.19 | 42.83 | 43.19 | 327,903 | +0.24(+0.57%) |
Jan 26, 2007 | 42.88 | 42.94 | 42.52 | 42.94 | 429,574 | +0.22(+0.51%) |
Jan 25, 2007 | 42.91 | 43.15 | 42.66 | 42.73 | 511,464 | -0.18(-0.43%) |
Jan 24, 2007 | 42.69 | 42.95 | 42.56 | 42.91 | 335,839 | +0.11(+0.26%) |
Jan 23, 2007 | 42.70 | 42.95 | 42.41 | 42.80 | 349,180 | +0.13(+0.31%) |
Jan 22, 2007 | 43.04 | 43.08 | 42.63 | 42.66 | 426,814 | -0.35(-0.81%) |
Jan 19, 2007 | 42.73 | 43.05 | 42.62 | 43.01 | 284,313 | +0.30(+0.71%) |
Jan 18, 2007 | 42.95 | 43.18 | 42.54 | 42.71 | 372,873 | -0.24(-0.57%) |
Jan 17, 2007 | 42.75 | 43.04 | 42.09 | 42.95 | 544,933 | +0.08(+0.18%) |
Jan 16, 2007 | 42.84 | 43.15 | 42.71 | 42.87 | 482,136 | -0.07(-0.16%) |
Jan 12, 2007 | 42.73 | 43.33 | 42.54 | 42.94 | 359,531 | +0.09(+0.20%) |
Jan 11, 2007 | 42.04 | 42.94 | 42.01 | 42.86 | 329,398 | +0.82(+1.94%) |
Jan 10, 2007 | 41.73 | 42.25 | 41.59 | 42.04 | 417,498 | +0.30(+0.73%) |
Jan 09, 2007 | 41.80 | 41.91 | 41.51 | 41.73 | 514,684 | -0.21(-0.50%) |
Jan 08, 2007 | 41.42 | 41.94 | 41.10 | 41.94 | 525,151 | +0.78(+1.90%) |
Jan 05, 2007 | 42.04 | 42.06 | 41.14 | 41.16 | 425,664 | -0.95(-2.25%) |
Jan 04, 2007 | 41.95 | 42.15 | 41.68 | 42.11 | 435,440 | +0.31(+0.75%) |
Jan 03, 2007 | 41.73 | 42.07 | 41.33 | 41.80 | 748,737 | +0.22(+0.52%) |
Dec 29, 2006 | 41.58 | 41.73 | 41.39 | 41.58 | 423,364 | +0.03(+0.08%) |
Dec 28, 2006 | 41.67 | 41.73 | 41.33 | 41.54 | 311,111 | -0.10(-0.23%) |
Dec 27, 2006 | 41.57 | 41.86 | 41.48 | 41.64 | 291,903 | +0.07(+0.17%) |
Dec 26, 2006 | 41.60 | 41.73 | 41.33 | 41.57 | 229,106 | +0.40(+0.97%) |
Dec 22, 2006 | 41.27 | 41.27 | 40.96 | 41.17 | 322,497 | -0.19(-0.46%) |
Dec 21, 2006 | 41.85 | 42.08 | 41.30 | 41.36 | 331,583 | -0.46(-1.10%) |
Dec 20, 2006 | 41.35 | 42.00 | 41.35 | 41.82 | 368,272 | +0.30(+0.71%) |
Dec 19, 2006 | 41.60 | 41.60 | 40.77 | 41.53 | 682,259 | -0.21(-0.50%) |
Dec 18, 2006 | 41.80 | 42.13 | 41.61 | 41.73 | 490,992 | -0.07(-0.17%) |
Dec 15, 2006 | 41.96 | 42.02 | 41.54 | 41.80 | 588,638 | +0.06(+0.15%) |
Dec 14, 2006 | 41.70 | 41.97 | 41.66 | 41.74 | 784,506 | +0.04(+0.10%) |
Dec 13, 2006 | 42.08 | 42.25 | 41.38 | 41.70 | 850,753 | -0.55(-1.30%) |
Dec 12, 2006 | 42.25 | 42.32 | 41.93 | 42.25 | 466,264 | +0.17(+0.41%) |
Dec 11, 2006 | 42.22 | 42.22 | 41.83 | 42.07 | 451,082 | +0.11(+0.27%) |
Dec 08, 2006 | 41.53 | 42.25 | 41.53 | 41.96 | 711,472 | +0.33(+0.79%) |
Dec 07, 2006 | 41.99 | 41.99 | 41.43 | 41.63 | 470,864 | -0.36(-0.85%) |
Dec 06, 2006 | 42.18 | 42.32 | 41.73 | 41.99 | 586,453 | -0.04(-0.10%) |
Dec 05, 2006 | 41.82 | 42.39 | 41.67 | 42.03 | 978,188 | +0.63(+1.51%) |
Dec 04, 2006 | 41.20 | 42.54 | 40.86 | 41.40 | 822,575 | +0.73(+1.80%) |
Dec 01, 2006 | 40.69 | 41.20 | 40.39 | 40.67 | 703,536 | -0.01(-0.02%) |
Nov 30, 2006 | 40.52 | 40.91 | 40.46 | 40.68 | 942,074 | +0.18(+0.45%) |
Nov 29, 2006 | 40.18 | 40.72 | 40.15 | 40.50 | 860,415 | +0.54(+1.35%) |
Nov 28, 2006 | 40.01 | 40.09 | 39.56 | 39.96 | 451,657 | -0.14(-0.35%) |
Nov 27, 2006 | 40.19 | 40.19 | 39.82 | 40.10 | 792,672 | -0.05(-0.13%) |
Nov 24, 2006 | 40.00 | 40.19 | 39.74 | 40.15 | 188,161 | +0.15(+0.37%) |
Nov 22, 2006 | 40.09 | 40.39 | 39.92 | 40.00 | 914,356 | -0.05(-0.13%) |
Nov 21, 2006 | 39.47 | 40.06 | 39.47 | 40.06 | 768,059 | +0.58(+1.48%) |
Nov 20, 2006 | 39.31 | 40.04 | 39.25 | 39.47 | 929,768 | +0.26(+0.67%) |
Nov 17, 2006 | 39.12 | 39.26 | 38.95 | 39.21 | 658,451 | +0.08(+0.20%) |
Nov 16, 2006 | 39.35 | 39.40 | 39.09 | 39.13 | 650,515 | -0.07(-0.18%) |
Nov 15, 2006 | 39.31 | 39.45 | 39.10 | 39.20 | 579,207 | -0.10(-0.27%) |
Nov 14, 2006 | 39.37 | 39.38 | 38.98 | 39.31 | 823,035 | +0.17(+0.42%) |
Nov 13, 2006 | 38.87 | 39.26 | 38.83 | 39.14 | 1,209,365 | +0.38(+0.99%) |
Nov 10, 2006 | 38.69 | 39.08 | 38.47 | 38.76 | 5,684,651 | -0.37(-0.93%) |
Nov 09, 2006 | 38.62 | 39.28 | 38.53 | 39.13 | 1,124,600 | +0.35(+0.90%) |
Nov 08, 2006 | 38.47 | 38.84 | 38.34 | 38.78 | 565,520 | +0.13(+0.34%) |
Nov 07, 2006 | 38.81 | 39.11 | 38.65 | 38.65 | 522,735 | -0.08(-0.20%) |
Nov 06, 2006 | 38.87 | 39.12 | 38.46 | 38.73 | 918,266 | -0.25(-0.65%) |
Nov 03, 2006 | 39.47 | 39.63 | 38.56 | 38.98 | 617,506 | -0.48(-1.21%) |
Nov 02, 2006 | 40.25 | 40.25 | 39.00 | 39.46 | 508,014 | -0.79(-1.97%) |