Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.47 | 39.83 | 39.30 | 39.69 | 985,743 | +0.25(+0.65%) |
Jan 30, 2007 | 39.08 | 39.50 | 38.89 | 39.44 | 922,099 | +0.29(+0.74%) |
Jan 29, 2007 | 39.08 | 39.39 | 39.08 | 39.15 | 861,442 | -0.10(-0.26%) |
Jan 26, 2007 | 39.32 | 39.35 | 39.02 | 39.25 | 857,408 | +0.03(+0.07%) |
Jan 25, 2007 | 39.67 | 39.77 | 39.19 | 39.22 | 1,133,650 | -0.67(-1.68%) |
Jan 24, 2007 | 39.38 | 39.93 | 39.38 | 39.89 | 1,288,428 | +0.41(+1.05%) |
Jan 23, 2007 | 39.77 | 39.79 | 39.48 | 39.48 | 1,250,929 | -0.14(-0.35%) |
Jan 22, 2007 | 39.69 | 39.80 | 39.54 | 39.62 | 1,293,807 | -0.27(-0.69%) |
Jan 19, 2007 | 39.99 | 40.10 | 39.63 | 39.89 | 1,504,013 | +0.09(+0.22%) |
Jan 18, 2007 | 38.86 | 40.06 | 38.86 | 39.81 | 3,342,684 | +0.95(+2.45%) |
Jan 17, 2007 | 38.92 | 39.10 | 38.61 | 38.86 | 1,201,627 | -0.15(-0.38%) |
Jan 16, 2007 | 38.78 | 39.06 | 38.78 | 39.00 | 886,840 | +0.15(+0.38%) |
Jan 12, 2007 | 38.76 | 39.01 | 38.71 | 38.86 | 859,500 | +0.10(+0.26%) |
Jan 11, 2007 | 39.00 | 39.10 | 38.70 | 38.75 | 1,213,728 | -0.24(-0.62%) |
Jan 10, 2007 | 38.90 | 39.07 | 38.82 | 39.00 | 982,905 | -0.05(-0.14%) |
Jan 09, 2007 | 39.18 | 39.34 | 38.80 | 39.05 | 932,856 | -0.08(-0.21%) |
Jan 08, 2007 | 39.19 | 39.24 | 38.88 | 39.13 | 1,000,683 | -0.06(-0.15%) |
Jan 05, 2007 | 39.52 | 39.58 | 39.08 | 39.19 | 1,037,585 | -0.44(-1.11%) |
Jan 04, 2007 | 39.48 | 39.73 | 39.41 | 39.63 | 1,186,089 | +0.02(+0.05%) |
Jan 03, 2007 | 39.63 | 40.14 | 39.39 | 39.61 | 1,676,869 | +0.33(+0.85%) |
Dec 29, 2006 | 39.54 | 39.67 | 39.26 | 39.28 | 854,122 | -0.43(-1.08%) |
Dec 28, 2006 | 39.76 | 39.86 | 39.54 | 39.71 | 980,365 | -0.13(-0.34%) |
Dec 27, 2006 | 39.77 | 39.97 | 39.75 | 39.84 | 834,998 | +0.11(+0.27%) |
Dec 26, 2006 | 39.33 | 39.77 | 39.25 | 39.73 | 463,439 | +0.33(+0.83%) |
Dec 22, 2006 | 39.53 | 39.58 | 39.22 | 39.40 | 1,086,887 | -0.12(-0.30%) |
Dec 21, 2006 | 39.79 | 39.79 | 39.48 | 39.52 | 1,465,767 | -0.21(-0.52%) |
Dec 20, 2006 | 39.63 | 39.82 | 39.58 | 39.73 | 1,223,589 | +0.03(+0.08%) |
Dec 19, 2006 | 39.59 | 39.72 | 39.47 | 39.70 | 1,199,236 | +0.11(+0.27%) |
Dec 18, 2006 | 39.58 | 39.69 | 39.47 | 39.59 | 918,662 | -0.10(-0.25%) |
Dec 15, 2006 | 39.30 | 39.71 | 39.24 | 39.69 | 1,662,079 | +0.31(+0.78%) |
Dec 14, 2006 | 39.08 | 39.46 | 39.01 | 39.38 | 884,450 | +0.25(+0.63%) |
Dec 13, 2006 | 39.36 | 39.46 | 39.09 | 39.14 | 1,354,463 | -0.57(-1.43%) |
Dec 12, 2006 | 39.54 | 39.71 | 39.16 | 39.71 | 1,718,253 | -0.03(-0.08%) |
Dec 11, 2006 | 39.52 | 39.83 | 39.52 | 39.74 | 1,319,952 | +0.15(+0.39%) |
Dec 08, 2006 | 39.42 | 39.67 | 39.38 | 39.58 | 741,623 | +0.06(+0.15%) |
Dec 07, 2006 | 39.48 | 39.83 | 39.48 | 39.52 | 744,013 | -0.05(-0.14%) |
Dec 06, 2006 | 39.19 | 39.64 | 39.18 | 39.58 | 1,040,424 | +0.29(+0.75%) |
Dec 05, 2006 | 39.14 | 39.41 | 39.05 | 39.28 | 756,115 | +0.07(+0.17%) |
Dec 04, 2006 | 39.04 | 39.28 | 39.00 | 39.22 | 1,203,270 | +0.41(+1.05%) |
Dec 01, 2006 | 38.86 | 39.08 | 38.52 | 38.81 | 1,280,361 | -0.18(-0.46%) |
Nov 30, 2006 | 39.16 | 39.21 | 38.74 | 38.99 | 1,124,536 | -0.25(-0.65%) |
Nov 29, 2006 | 38.83 | 39.24 | 38.77 | 39.24 | 975,136 | +0.58(+1.51%) |
Nov 28, 2006 | 38.67 | 38.93 | 38.52 | 38.66 | 1,562,728 | -0.01(-0.02%) |
Nov 27, 2006 | 39.17 | 39.19 | 38.62 | 38.67 | 1,072,993 | -0.50(-1.28%) |
Nov 24, 2006 | 38.96 | 39.28 | 38.96 | 39.17 | 223,353 | -0.02(-0.05%) |
Nov 22, 2006 | 39.29 | 39.54 | 39.04 | 39.19 | 898,792 | -0.15(-0.37%) |
Nov 21, 2006 | 39.70 | 39.71 | 39.28 | 39.34 | 913,433 | -0.44(-1.09%) |
Nov 20, 2006 | 39.57 | 39.85 | 39.57 | 39.77 | 780,915 | +0.16(+0.41%) |
Nov 17, 2006 | 39.56 | 39.66 | 39.48 | 39.61 | 868,763 | -0.09(-0.24%) |
Nov 16, 2006 | 39.65 | 39.83 | 39.57 | 39.71 | 1,161,139 | +0.11(+0.29%) |
Nov 15, 2006 | 39.69 | 39.82 | 39.51 | 39.59 | 1,549,879 | -0.20(-0.50%) |
Nov 14, 2006 | 39.41 | 39.80 | 39.11 | 39.79 | 1,034,298 | +0.38(+0.97%) |
Nov 13, 2006 | 39.29 | 39.66 | 39.28 | 39.41 | 961,391 | -0.07(-0.17%) |
Nov 10, 2006 | 39.29 | 39.48 | 39.03 | 39.48 | 913,433 | +0.27(+0.70%) |
Nov 09, 2006 | 39.12 | 39.26 | 38.99 | 39.20 | 1,274,982 | +0.07(+0.19%) |
Nov 08, 2006 | 38.87 | 39.23 | 38.87 | 39.13 | 970,654 | +0.11(+0.27%) |
Nov 07, 2006 | 38.89 | 39.14 | 38.82 | 39.02 | 601,336 | +0.18(+0.47%) |
Nov 06, 2006 | 38.73 | 38.98 | 38.67 | 38.84 | 804,222 | +0.15(+0.38%) |
Nov 03, 2006 | 38.69 | 38.89 | 38.51 | 38.69 | 1,178,619 | +0.04(+0.10%) |
Nov 02, 2006 | 38.82 | 38.93 | 38.60 | 38.65 | 1,460,089 | -0.23(-0.60%) |