Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 38.94 | 38.95 | 38.43 | 38.85 | 221,970 | -0.14(-0.35%) |
Jan 30, 2007 | 38.69 | 39.05 | 38.57 | 38.99 | 152,625 | +0.25(+0.66%) |
Jan 29, 2007 | 38.33 | 38.91 | 38.28 | 38.74 | 200,017 | +0.31(+0.79%) |
Jan 26, 2007 | 38.19 | 38.51 | 38.18 | 38.43 | 101,122 | +0.21(+0.56%) |
Jan 25, 2007 | 38.54 | 38.66 | 38.14 | 38.22 | 187,267 | -0.25(-0.66%) |
Jan 24, 2007 | 38.52 | 38.57 | 38.12 | 38.47 | 158,839 | -0.10(-0.26%) |
Jan 23, 2007 | 38.48 | 38.96 | 38.48 | 38.57 | 427,000 | +0.05(+0.13%) |
Jan 22, 2007 | 38.59 | 39.75 | 38.06 | 38.52 | 516,537 | -1.15(-2.89%) |
Jan 19, 2007 | 39.91 | 39.91 | 39.12 | 39.67 | 206,031 | -0.08(-0.21%) |
Jan 18, 2007 | 39.72 | 39.86 | 39.46 | 39.75 | 134,570 | +0.01(+0.02%) |
Jan 17, 2007 | 40.36 | 40.53 | 39.67 | 39.75 | 126,131 | -0.67(-1.66%) |
Jan 16, 2007 | 41.08 | 41.20 | 40.28 | 40.42 | 113,996 | -0.58(-1.41%) |
Jan 12, 2007 | 40.97 | 41.19 | 40.87 | 40.99 | 83,079 | +0.00(+0.00%) |
Jan 11, 2007 | 40.54 | 41.08 | 40.54 | 40.99 | 115,394 | +0.57(+1.41%) |
Jan 10, 2007 | 40.18 | 40.47 | 40.18 | 40.42 | 131,417 | -0.14(-0.33%) |
Jan 09, 2007 | 40.88 | 41.14 | 40.15 | 40.56 | 188,007 | -0.36(-0.87%) |
Jan 08, 2007 | 40.89 | 41.04 | 40.54 | 40.92 | 130,535 | -0.08(-0.21%) |
Jan 05, 2007 | 42.03 | 42.19 | 40.95 | 41.00 | 272,311 | -1.20(-2.85%) |
Jan 04, 2007 | 41.42 | 42.43 | 41.32 | 42.21 | 259,970 | +1.31(+3.19%) |
Jan 03, 2007 | 40.81 | 41.19 | 40.53 | 40.90 | 199,184 | +0.15(+0.37%) |
Dec 29, 2006 | 41.20 | 41.27 | 40.74 | 40.75 | 119,548 | -0.48(-1.15%) |
Dec 28, 2006 | 41.20 | 41.58 | 41.11 | 41.22 | 90,117 | -0.11(-0.27%) |
Dec 27, 2006 | 40.33 | 41.35 | 40.33 | 41.33 | 96,815 | +0.89(+2.20%) |
Dec 26, 2006 | 39.52 | 40.51 | 39.52 | 40.44 | 166,622 | +0.81(+2.06%) |
Dec 22, 2006 | 39.85 | 39.96 | 39.33 | 39.63 | 133,157 | -0.29(-0.72%) |
Dec 21, 2006 | 40.42 | 40.73 | 39.80 | 39.92 | 194,556 | -0.54(-1.34%) |
Dec 20, 2006 | 40.31 | 40.62 | 40.24 | 40.46 | 122,938 | +0.03(+0.08%) |
Dec 19, 2006 | 40.18 | 40.57 | 40.12 | 40.42 | 79,515 | +0.08(+0.19%) |
Dec 18, 2006 | 40.67 | 41.04 | 40.25 | 40.35 | 97,165 | -0.31(-0.77%) |
Dec 15, 2006 | 41.06 | 41.16 | 40.60 | 40.66 | 359,934 | -0.35(-0.85%) |
Dec 14, 2006 | 40.46 | 41.16 | 40.46 | 41.01 | 152,856 | +0.51(+1.26%) |
Dec 13, 2006 | 40.31 | 40.66 | 40.21 | 40.50 | 130,857 | +0.38(+0.95%) |
Dec 12, 2006 | 40.06 | 40.23 | 39.88 | 40.12 | 68,840 | +0.17(+0.42%) |
Dec 11, 2006 | 39.76 | 40.14 | 39.51 | 39.95 | 200,251 | +0.07(+0.17%) |
Dec 08, 2006 | 40.20 | 40.20 | 39.64 | 39.88 | 198,330 | -0.24(-0.59%) |
Dec 07, 2006 | 40.65 | 40.70 | 40.11 | 40.12 | 117,289 | -0.55(-1.36%) |
Dec 06, 2006 | 40.84 | 40.91 | 40.42 | 40.67 | 80,864 | -0.30(-0.72%) |
Dec 05, 2006 | 40.93 | 41.22 | 40.74 | 40.97 | 88,210 | +0.19(+0.46%) |
Dec 04, 2006 | 40.09 | 40.88 | 40.08 | 40.78 | 183,030 | +0.72(+1.80%) |
Dec 01, 2006 | 40.26 | 40.52 | 39.56 | 40.06 | 146,942 | -0.35(-0.86%) |
Nov 30, 2006 | 40.69 | 40.69 | 40.11 | 40.41 | 139,534 | -0.39(-0.96%) |
Nov 29, 2006 | 40.23 | 40.80 | 40.23 | 40.80 | 67,029 | +0.65(+1.63%) |
Nov 28, 2006 | 40.30 | 40.30 | 39.86 | 40.14 | 106,223 | -0.08(-0.19%) |
Nov 27, 2006 | 40.98 | 41.15 | 40.22 | 40.22 | 167,295 | -0.96(-2.33%) |
Nov 24, 2006 | 40.76 | 41.20 | 40.73 | 41.18 | 43,400 | +0.28(+0.68%) |
Nov 22, 2006 | 40.94 | 40.95 | 40.86 | 40.90 | 67,689 | -0.04(-0.10%) |
Nov 21, 2006 | 41.16 | 41.28 | 40.79 | 40.94 | 105,317 | -0.35(-0.84%) |
Nov 20, 2006 | 41.43 | 41.51 | 40.98 | 41.29 | 82,142 | -0.24(-0.57%) |
Nov 17, 2006 | 41.75 | 41.75 | 41.20 | 41.53 | 86,412 | -0.23(-0.55%) |
Nov 16, 2006 | 41.60 | 41.78 | 41.42 | 41.76 | 81,156 | +0.23(+0.55%) |
Nov 15, 2006 | 41.15 | 41.66 | 41.13 | 41.53 | 159,161 | +0.31(+0.76%) |
Nov 14, 2006 | 40.69 | 41.21 | 40.59 | 41.21 | 174,263 | +0.45(+1.10%) |
Nov 13, 2006 | 40.63 | 40.98 | 40.40 | 40.76 | 207,560 | +0.16(+0.40%) |
Nov 10, 2006 | 40.43 | 40.61 | 40.06 | 40.60 | 133,757 | +0.27(+0.67%) |
Nov 09, 2006 | 40.76 | 40.80 | 40.18 | 40.33 | 118,116 | -0.47(-1.14%) |
Nov 08, 2006 | 40.14 | 40.87 | 40.05 | 40.80 | 98,212 | +0.43(+1.07%) |
Nov 07, 2006 | 40.37 | 40.97 | 40.17 | 40.36 | 117,686 | -0.08(-0.21%) |
Nov 06, 2006 | 40.35 | 40.76 | 40.23 | 40.45 | 141,047 | +0.19(+0.46%) |
Nov 03, 2006 | 40.58 | 40.81 | 39.98 | 40.26 | 145,211 | -0.08(-0.21%) |
Nov 02, 2006 | 39.95 | 40.59 | 39.95 | 40.35 | 214,944 | +0.19(+0.46%) |