Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.60 | 45.38 | 44.60 | 45.27 | 456,400 | +0.24(+0.53%) |
Jan 30, 2007 | 45.25 | 45.25 | 44.77 | 45.03 | 433,700 | -0.09(-0.20%) |
Jan 29, 2007 | 45.38 | 46.03 | 45.05 | 45.12 | 748,000 | +1.01(+2.28%) |
Jan 26, 2007 | 43.95 | 44.49 | 43.85 | 44.12 | 519,300 | +0.24(+0.55%) |
Jan 25, 2007 | 44.32 | 44.34 | 43.60 | 43.88 | 733,500 | -0.44(-0.99%) |
Jan 24, 2007 | 44.45 | 44.80 | 43.73 | 44.32 | 598,000 | +0.40(+0.90%) |
Jan 23, 2007 | 41.85 | 44.23 | 41.75 | 43.92 | 1,659,500 | +3.70(+9.18%) |
Jan 22, 2007 | 40.80 | 40.83 | 40.10 | 40.23 | 349,900 | -0.47(-1.15%) |
Jan 19, 2007 | 40.08 | 40.91 | 39.79 | 40.70 | 333,300 | +0.61(+1.52%) |
Jan 18, 2007 | 40.67 | 40.70 | 40.00 | 40.09 | 272,600 | -0.61(-1.51%) |
Jan 17, 2007 | 40.25 | 40.83 | 40.15 | 40.70 | 295,600 | +0.43(+1.08%) |
Jan 16, 2007 | 40.42 | 40.67 | 40.22 | 40.27 | 275,200 | -0.15(-0.37%) |
Jan 12, 2007 | 40.04 | 40.76 | 40.04 | 40.42 | 271,600 | +0.45(+1.11%) |
Jan 11, 2007 | 39.71 | 40.25 | 39.60 | 39.98 | 294,100 | +0.55(+1.40%) |
Jan 10, 2007 | 38.40 | 39.67 | 38.25 | 39.42 | 495,200 | +0.80(+2.08%) |
Jan 09, 2007 | 38.80 | 38.96 | 38.26 | 38.62 | 740,000 | -0.15(-0.37%) |
Jan 08, 2007 | 38.92 | 39.03 | 38.60 | 38.77 | 602,900 | -0.16(-0.40%) |
Jan 05, 2007 | 39.05 | 39.30 | 38.91 | 38.92 | 456,400 | -0.61(-1.54%) |
Jan 04, 2007 | 40.25 | 40.25 | 39.37 | 39.53 | 479,100 | -0.72(-1.79%) |
Jan 03, 2007 | 41.15 | 41.25 | 40.09 | 40.25 | 566,900 | -0.52(-1.28%) |
Dec 29, 2006 | 41.08 | 41.26 | 40.69 | 40.77 | 157,400 | -0.33(-0.80%) |
Dec 28, 2006 | 41.25 | 41.27 | 40.76 | 41.10 | 219,100 | -0.20(-0.50%) |
Dec 27, 2006 | 40.91 | 41.36 | 40.79 | 41.30 | 209,300 | +0.52(+1.26%) |
Dec 26, 2006 | 40.74 | 40.98 | 40.59 | 40.79 | 184,100 | -0.01(-0.02%) |
Dec 22, 2006 | 41.00 | 41.55 | 40.77 | 40.80 | 198,100 | -0.59(-1.41%) |
Dec 21, 2006 | 42.00 | 42.00 | 41.26 | 41.38 | 224,200 | -0.69(-1.63%) |
Dec 20, 2006 | 42.05 | 42.45 | 41.91 | 42.07 | 275,500 | -0.03(-0.08%) |
Dec 19, 2006 | 41.52 | 42.29 | 41.26 | 42.10 | 343,700 | +0.54(+1.31%) |
Dec 18, 2006 | 41.86 | 42.23 | 41.56 | 41.56 | 236,600 | -0.17(-0.42%) |
Dec 15, 2006 | 42.34 | 42.40 | 41.73 | 41.73 | 274,300 | -0.48(-1.14%) |
Dec 14, 2006 | 41.95 | 42.62 | 41.86 | 42.22 | 239,000 | +0.49(+1.17%) |
Dec 13, 2006 | 41.71 | 41.88 | 41.41 | 41.73 | 245,800 | +0.10(+0.24%) |
Dec 12, 2006 | 41.70 | 41.70 | 41.23 | 41.62 | 252,000 | -0.15(-0.36%) |
Dec 11, 2006 | 41.71 | 41.91 | 41.55 | 41.77 | 173,600 | +0.06(+0.16%) |
Dec 08, 2006 | 42.40 | 42.54 | 41.57 | 41.71 | 295,500 | -0.69(-1.62%) |
Dec 07, 2006 | 42.20 | 42.70 | 41.97 | 42.40 | 261,500 | +0.16(+0.37%) |
Dec 06, 2006 | 42.44 | 42.78 | 42.15 | 42.24 | 370,900 | -0.12(-0.28%) |
Dec 05, 2006 | 42.12 | 42.93 | 42.12 | 42.36 | 432,600 | +0.37(+0.88%) |
Dec 04, 2006 | 41.95 | 42.20 | 41.56 | 41.99 | 208,500 | +0.11(+0.26%) |
Dec 01, 2006 | 41.55 | 42.38 | 41.40 | 41.88 | 541,000 | -0.05(-0.13%) |
Nov 30, 2006 | 41.67 | 42.31 | 41.57 | 41.94 | 318,400 | +0.26(+0.62%) |
Nov 29, 2006 | 40.85 | 41.72 | 40.74 | 41.67 | 342,400 | +1.07(+2.65%) |
Nov 28, 2006 | 40.73 | 40.94 | 40.30 | 40.60 | 310,800 | -0.39(-0.96%) |
Nov 27, 2006 | 41.45 | 41.71 | 40.74 | 40.99 | 547,200 | -0.51(-1.22%) |
Nov 24, 2006 | 41.75 | 41.80 | 41.45 | 41.50 | 135,200 | -0.30(-0.72%) |
Nov 22, 2006 | 41.50 | 41.88 | 41.48 | 41.80 | 335,700 | +0.50(+1.21%) |
Nov 21, 2006 | 40.61 | 41.38 | 40.56 | 41.30 | 320,300 | +0.68(+1.69%) |
Nov 20, 2006 | 40.41 | 40.72 | 40.12 | 40.62 | 305,900 | +0.21(+0.51%) |
Nov 17, 2006 | 40.45 | 40.45 | 39.92 | 40.41 | 424,100 | -0.09(-0.22%) |
Nov 16, 2006 | 40.88 | 41.30 | 40.41 | 40.50 | 688,900 | -0.11(-0.27%) |
Nov 15, 2006 | 40.50 | 40.77 | 40.13 | 40.61 | 243,100 | +0.05(+0.11%) |
Nov 14, 2006 | 39.98 | 40.74 | 39.81 | 40.56 | 344,000 | +0.66(+1.67%) |
Nov 13, 2006 | 40.08 | 40.30 | 39.76 | 39.90 | 391,300 | -0.27(-0.68%) |
Nov 10, 2006 | 39.99 | 40.40 | 39.75 | 40.17 | 284,700 | +0.17(+0.44%) |
Nov 09, 2006 | 40.23 | 40.31 | 39.90 | 40.00 | 534,400 | -0.19(-0.47%) |
Nov 08, 2006 | 39.50 | 40.30 | 39.10 | 40.19 | 569,600 | +0.38(+0.94%) |
Nov 07, 2006 | 39.94 | 40.37 | 39.77 | 39.81 | 460,400 | -0.17(-0.43%) |
Nov 06, 2006 | 39.88 | 40.11 | 39.65 | 39.98 | 513,100 | +0.59(+1.48%) |
Nov 03, 2006 | 38.62 | 40.01 | 38.62 | 39.40 | 995,500 | +1.45(+3.82%) |
Nov 02, 2006 | 38.81 | 39.00 | 37.85 | 37.95 | 819,500 | +0.45(+1.20%) |