Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.29 | 43.46 | 42.93 | 43.28 | 273,620 | -0.22(-0.51%) |
Jan 30, 2007 | 43.00 | 43.71 | 42.90 | 43.50 | 304,619 | +0.54(+1.27%) |
Jan 29, 2007 | 42.92 | 43.09 | 42.56 | 42.96 | 246,111 | +0.07(+0.16%) |
Jan 26, 2007 | 42.48 | 43.04 | 42.48 | 42.89 | 196,862 | +0.37(+0.88%) |
Jan 25, 2007 | 42.62 | 42.74 | 42.40 | 42.52 | 690,023 | -0.08(-0.19%) |
Jan 24, 2007 | 42.30 | 42.78 | 42.30 | 42.60 | 587,097 | +0.39(+0.92%) |
Jan 23, 2007 | 42.66 | 42.99 | 42.16 | 42.22 | 500,139 | -0.34(-0.81%) |
Jan 22, 2007 | 43.00 | 43.11 | 42.12 | 42.56 | 348,769 | -0.29(-0.68%) |
Jan 19, 2007 | 43.25 | 43.30 | 42.48 | 42.85 | 388,356 | -0.06(-0.14%) |
Jan 18, 2007 | 43.74 | 43.82 | 42.76 | 42.91 | 464,310 | -0.89(-2.04%) |
Jan 17, 2007 | 43.62 | 43.85 | 43.36 | 43.80 | 305,290 | +0.00(+0.00%) |
Jan 16, 2007 | 43.00 | 44.17 | 43.00 | 43.80 | 560,258 | +0.87(+2.03%) |
Jan 12, 2007 | 42.03 | 43.15 | 42.03 | 42.93 | 404,996 | +1.24(+2.97%) |
Jan 11, 2007 | 41.13 | 41.81 | 41.09 | 41.69 | 247,453 | +0.45(+1.10%) |
Jan 10, 2007 | 41.13 | 41.31 | 40.78 | 41.24 | 207,597 | +0.03(+0.07%) |
Jan 09, 2007 | 41.21 | 41.38 | 40.69 | 41.21 | 248,392 | -0.06(-0.14%) |
Jan 08, 2007 | 41.36 | 41.41 | 40.75 | 41.27 | 252,820 | +0.02(+0.05%) |
Jan 05, 2007 | 41.58 | 41.71 | 40.92 | 41.25 | 266,240 | -0.52(-1.25%) |
Jan 04, 2007 | 41.36 | 41.92 | 41.02 | 41.77 | 337,631 | +0.20(+0.48%) |
Jan 03, 2007 | 42.14 | 42.26 | 41.00 | 41.57 | 534,895 | -0.52(-1.24%) |
Dec 29, 2006 | 42.39 | 42.52 | 42.01 | 42.09 | 196,996 | -0.41(-0.96%) |
Dec 28, 2006 | 42.54 | 42.74 | 42.40 | 42.50 | 137,951 | -0.15(-0.35%) |
Dec 27, 2006 | 42.25 | 42.86 | 42.19 | 42.65 | 255,504 | +0.35(+0.83%) |
Dec 26, 2006 | 42.12 | 42.36 | 41.99 | 42.30 | 172,841 | +0.12(+0.28%) |
Dec 22, 2006 | 42.14 | 42.54 | 42.10 | 42.18 | 450,353 | -0.09(-0.21%) |
Dec 21, 2006 | 42.40 | 42.44 | 42.10 | 42.27 | 394,529 | -0.03(-0.07%) |
Dec 20, 2006 | 42.20 | 42.68 | 42.10 | 42.30 | 521,476 | +0.10(+0.25%) |
Dec 19, 2006 | 40.97 | 43.26 | 40.31 | 42.19 | 1,214,050 | +1.48(+3.64%) |
Dec 18, 2006 | 40.61 | 40.98 | 40.46 | 40.71 | 295,494 | +0.10(+0.24%) |
Dec 15, 2006 | 40.98 | 40.98 | 40.34 | 40.61 | 383,793 | -0.18(-0.44%) |
Dec 14, 2006 | 40.69 | 41.22 | 40.50 | 40.79 | 318,709 | +0.25(+0.63%) |
Dec 13, 2006 | 40.31 | 40.75 | 40.31 | 40.54 | 231,752 | +0.34(+0.83%) |
Dec 12, 2006 | 39.93 | 40.37 | 39.82 | 40.20 | 365,275 | +0.13(+0.32%) |
Dec 11, 2006 | 40.05 | 40.36 | 39.85 | 40.08 | 312,402 | -0.12(-0.30%) |
Dec 08, 2006 | 39.92 | 40.37 | 39.61 | 40.20 | 218,198 | +0.32(+0.80%) |
Dec 07, 2006 | 40.50 | 40.65 | 39.58 | 39.88 | 359,102 | -0.60(-1.49%) |
Dec 06, 2006 | 40.38 | 40.52 | 40.29 | 40.48 | 168,144 | +0.16(+0.39%) |
Dec 05, 2006 | 40.23 | 40.41 | 39.88 | 40.32 | 200,619 | +0.19(+0.48%) |
Dec 04, 2006 | 39.62 | 40.24 | 39.61 | 40.13 | 280,196 | +0.47(+1.18%) |
Dec 01, 2006 | 39.25 | 39.87 | 39.12 | 39.66 | 379,097 | +0.25(+0.64%) |
Nov 30, 2006 | 39.57 | 39.85 | 39.13 | 39.41 | 263,019 | -0.16(-0.41%) |
Nov 29, 2006 | 39.40 | 39.76 | 39.29 | 39.57 | 343,670 | +0.28(+0.70%) |
Nov 28, 2006 | 39.17 | 39.38 | 38.71 | 39.29 | 427,541 | +0.09(+0.23%) |
Nov 27, 2006 | 39.83 | 39.87 | 39.20 | 39.20 | 352,795 | -0.75(-1.88%) |
Nov 24, 2006 | 39.67 | 40.00 | 39.60 | 39.96 | 35,427 | +0.14(+0.36%) |
Nov 22, 2006 | 39.50 | 39.95 | 39.27 | 39.82 | 188,944 | +0.34(+0.85%) |
Nov 21, 2006 | 38.94 | 39.70 | 38.91 | 39.48 | 254,833 | +0.38(+0.97%) |
Nov 20, 2006 | 39.31 | 39.31 | 38.88 | 39.10 | 207,329 | -0.36(-0.91%) |
Nov 17, 2006 | 39.87 | 39.87 | 39.36 | 39.46 | 166,936 | -0.42(-1.05%) |
Nov 16, 2006 | 39.72 | 40.08 | 39.61 | 39.88 | 214,844 | +0.28(+0.70%) |
Nov 15, 2006 | 39.04 | 39.79 | 38.88 | 39.60 | 231,349 | +0.48(+1.24%) |
Nov 14, 2006 | 38.74 | 39.13 | 38.38 | 39.12 | 222,761 | +0.37(+0.96%) |
Nov 13, 2006 | 38.76 | 38.91 | 38.57 | 38.74 | 208,805 | -0.10(-0.27%) |
Nov 10, 2006 | 38.62 | 39.10 | 38.56 | 38.85 | 369,032 | +0.19(+0.48%) |
Nov 09, 2006 | 39.08 | 39.08 | 38.57 | 38.66 | 210,952 | -0.52(-1.33%) |
Nov 08, 2006 | 38.68 | 39.18 | 38.60 | 39.18 | 149,760 | +0.35(+0.90%) |
Nov 07, 2006 | 39.12 | 39.30 | 38.79 | 38.83 | 148,686 | -0.22(-0.55%) |
Nov 06, 2006 | 38.18 | 39.11 | 38.12 | 39.05 | 257,651 | +0.94(+2.46%) |
Nov 03, 2006 | 38.30 | 38.38 | 37.78 | 38.11 | 251,613 | -0.11(-0.29%) |
Nov 02, 2006 | 37.58 | 38.33 | 37.52 | 38.22 | 333,337 | +0.58(+1.54%) |