Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.97 | 42.44 | 41.85 | 42.44 | 304,530 | +0.25(+0.60%) |
Jan 30, 2007 | 42.12 | 42.20 | 42.00 | 42.19 | 187,089 | +0.28(+0.66%) |
Jan 29, 2007 | 41.86 | 42.02 | 41.73 | 41.92 | 282,347 | +0.07(+0.18%) |
Jan 26, 2007 | 41.93 | 41.93 | 41.55 | 41.84 | 390,816 | +0.06(+0.15%) |
Jan 25, 2007 | 42.39 | 42.42 | 41.76 | 41.78 | 504,505 | -0.67(-1.57%) |
Jan 24, 2007 | 42.33 | 42.45 | 42.19 | 42.45 | 484,932 | +0.33(+0.79%) |
Jan 23, 2007 | 42.01 | 42.28 | 41.93 | 42.12 | 922,888 | +0.26(+0.63%) |
Jan 22, 2007 | 42.19 | 42.33 | 41.76 | 41.85 | 473,514 | -0.21(-0.50%) |
Jan 19, 2007 | 41.75 | 42.12 | 41.72 | 42.06 | 2,150,796 | +0.45(+1.09%) |
Jan 18, 2007 | 42.00 | 42.00 | 41.57 | 41.61 | 265,057 | -0.05(-0.12%) |
Jan 17, 2007 | 41.63 | 41.84 | 41.52 | 41.66 | 257,717 | -0.18(-0.42%) |
Jan 16, 2007 | 41.94 | 41.94 | 41.60 | 41.84 | 534,844 | +0.12(+0.28%) |
Jan 12, 2007 | 41.53 | 41.75 | 41.49 | 41.72 | 381,193 | +0.25(+0.59%) |
Jan 11, 2007 | 41.06 | 41.52 | 40.96 | 41.47 | 368,470 | +0.61(+1.49%) |
Jan 10, 2007 | 40.94 | 40.95 | 40.72 | 40.87 | 325,408 | -0.22(-0.54%) |
Jan 09, 2007 | 41.41 | 41.44 | 40.94 | 41.09 | 1,018,309 | -0.15(-0.37%) |
Jan 08, 2007 | 41.38 | 41.38 | 41.11 | 41.24 | 589,976 | -0.14(-0.34%) |
Jan 05, 2007 | 41.60 | 41.60 | 41.16 | 41.38 | 403,865 | -0.53(-1.27%) |
Jan 04, 2007 | 41.87 | 41.93 | 41.74 | 41.92 | 482,485 | -0.08(-0.19%) |
Jan 03, 2007 | 42.35 | 42.47 | 41.92 | 42.00 | 1,036,414 | +0.21(+0.50%) |
Dec 29, 2006 | 41.78 | 41.90 | 41.73 | 41.79 | 452,962 | -0.15(-0.35%) |
Dec 28, 2006 | 42.00 | 42.00 | 41.70 | 41.93 | 494,719 | +0.18(+0.44%) |
Dec 27, 2006 | 41.72 | 41.82 | 41.57 | 41.75 | 156,913 | +0.42(+1.03%) |
Dec 26, 2006 | 41.32 | 41.43 | 41.26 | 41.33 | 222,158 | +0.02(+0.04%) |
Dec 22, 2006 | 41.62 | 42.23 | 41.13 | 41.31 | 303,551 | -1.21(-2.85%) |
Dec 21, 2006 | 42.67 | 42.70 | 42.45 | 42.52 | 419,198 | -0.09(-0.22%) |
Dec 20, 2006 | 42.96 | 42.98 | 42.60 | 42.61 | 822,248 | -0.23(-0.53%) |
Dec 19, 2006 | 42.59 | 42.87 | 42.50 | 42.84 | 254,618 | +0.23(+0.55%) |
Dec 18, 2006 | 42.80 | 42.80 | 42.46 | 42.61 | 270,113 | +0.07(+0.16%) |
Dec 15, 2006 | 42.92 | 42.93 | 42.48 | 42.54 | 503,037 | -0.31(-0.73%) |
Dec 14, 2006 | 42.70 | 42.85 | 42.58 | 42.85 | 398,646 | +0.23(+0.53%) |
Dec 13, 2006 | 42.61 | 42.68 | 42.46 | 42.63 | 423,112 | +0.23(+0.55%) |
Dec 12, 2006 | 42.38 | 42.47 | 42.22 | 42.39 | 1,106,552 | +0.10(+0.23%) |
Dec 11, 2006 | 42.11 | 42.33 | 42.05 | 42.30 | 277,127 | +0.29(+0.69%) |
Dec 08, 2006 | 42.18 | 42.30 | 41.97 | 42.01 | 208,457 | -0.10(-0.25%) |
Dec 07, 2006 | 42.29 | 42.30 | 42.06 | 42.11 | 607,918 | +0.28(+0.66%) |
Dec 06, 2006 | 41.90 | 41.98 | 41.76 | 41.84 | 235,860 | -0.28(-0.66%) |
Dec 05, 2006 | 41.93 | 42.11 | 41.81 | 42.11 | 443,012 | +0.32(+0.76%) |
Dec 04, 2006 | 41.51 | 41.79 | 41.46 | 41.79 | 282,673 | +0.31(+0.75%) |
Dec 01, 2006 | 41.39 | 41.77 | 41.29 | 41.48 | 238,469 | -0.15(-0.35%) |
Nov 30, 2006 | 41.72 | 41.73 | 41.51 | 41.63 | 149,410 | +0.15(+0.35%) |
Nov 29, 2006 | 41.51 | 41.57 | 41.28 | 41.48 | 182,848 | +0.32(+0.77%) |
Nov 28, 2006 | 40.94 | 41.16 | 40.86 | 41.16 | 265,872 | +0.28(+0.67%) |
Nov 27, 2006 | 41.42 | 41.42 | 40.84 | 40.89 | 258,206 | -0.56(-1.36%) |
Nov 24, 2006 | 41.34 | 41.54 | 41.30 | 41.45 | 129,347 | -0.03(-0.07%) |
Nov 22, 2006 | 41.54 | 41.55 | 41.35 | 41.48 | 197,365 | +0.23(+0.55%) |
Nov 21, 2006 | 41.20 | 41.27 | 41.08 | 41.25 | 272,234 | +0.27(+0.66%) |
Nov 20, 2006 | 40.97 | 41.07 | 40.86 | 40.98 | 120,866 | -0.05(-0.12%) |
Nov 17, 2006 | 40.77 | 41.03 | 40.67 | 41.03 | 197,855 | -0.06(-0.13%) |
Nov 16, 2006 | 41.26 | 41.26 | 41.08 | 41.09 | 272,071 | -0.06(-0.13%) |
Nov 15, 2006 | 40.97 | 41.22 | 40.89 | 41.14 | 1,150,103 | +0.03(+0.07%) |
Nov 14, 2006 | 41.14 | 41.16 | 40.70 | 41.11 | 224,931 | +0.17(+0.42%) |
Nov 13, 2006 | 40.98 | 40.99 | 40.86 | 40.94 | 301,105 | -0.19(-0.46%) |
Nov 10, 2006 | 41.08 | 41.13 | 40.95 | 41.13 | 291,970 | +0.34(+0.84%) |
Nov 09, 2006 | 40.90 | 41.00 | 40.79 | 40.79 | 429,148 | -0.20(-0.48%) |
Nov 08, 2006 | 40.77 | 41.04 | 40.67 | 40.98 | 188,068 | +0.17(+0.42%) |
Nov 07, 2006 | 40.97 | 41.07 | 40.80 | 40.81 | 250,214 | +0.18(+0.44%) |
Nov 06, 2006 | 40.44 | 40.69 | 40.10 | 40.63 | 323,288 | +0.54(+1.35%) |
Nov 03, 2006 | 40.12 | 40.23 | 40.01 | 40.10 | 406,638 | -0.10(-0.24%) |
Nov 02, 2006 | 40.06 | 40.40 | 39.98 | 40.19 | 537,454 | +0.14(+0.35%) |