Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.05 | 42.41 | 41.97 | 42.36 | 1,105,064 | -0.08(-0.20%) |
Jan 30, 2007 | 42.31 | 42.51 | 42.23 | 42.45 | 927,100 | +0.14(+0.33%) |
Jan 29, 2007 | 42.31 | 42.57 | 42.27 | 42.31 | 1,108,315 | +0.12(+0.30%) |
Jan 26, 2007 | 42.47 | 42.47 | 42.14 | 42.18 | 1,953,479 | -0.24(-0.57%) |
Jan 25, 2007 | 42.95 | 42.96 | 42.35 | 42.42 | 1,003,618 | -0.52(-1.21%) |
Jan 24, 2007 | 42.75 | 42.95 | 42.69 | 42.95 | 1,004,051 | +0.17(+0.40%) |
Jan 23, 2007 | 42.53 | 42.83 | 42.53 | 42.77 | 924,282 | +0.16(+0.37%) |
Jan 22, 2007 | 42.88 | 42.90 | 42.49 | 42.62 | 1,677,971 | +0.04(+0.10%) |
Jan 19, 2007 | 42.54 | 42.79 | 42.52 | 42.58 | 1,913,811 | +0.54(+1.28%) |
Jan 18, 2007 | 42.22 | 42.26 | 41.93 | 42.04 | 1,565,037 | +0.33(+0.80%) |
Jan 17, 2007 | 41.53 | 41.80 | 41.53 | 41.70 | 1,133,676 | +0.05(+0.12%) |
Jan 16, 2007 | 41.64 | 41.74 | 41.48 | 41.65 | 1,373,634 | -0.03(-0.08%) |
Jan 12, 2007 | 41.46 | 41.70 | 41.41 | 41.69 | 1,693,795 | +0.15(+0.37%) |
Jan 11, 2007 | 41.25 | 41.61 | 41.24 | 41.53 | 1,649,575 | +0.04(+0.09%) |
Jan 10, 2007 | 41.33 | 41.55 | 41.18 | 41.50 | 1,421,539 | -0.06(-0.16%) |
Jan 09, 2007 | 41.65 | 41.69 | 41.43 | 41.56 | 1,925,733 | -0.41(-0.97%) |
Jan 08, 2007 | 41.92 | 42.04 | 41.78 | 41.97 | 1,465,759 | -0.22(-0.52%) |
Jan 05, 2007 | 42.34 | 42.36 | 42.00 | 42.19 | 1,227,102 | -0.38(-0.89%) |
Jan 04, 2007 | 42.63 | 42.63 | 42.34 | 42.57 | 1,541,627 | -0.32(-0.75%) |
Jan 03, 2007 | 42.90 | 43.07 | 42.70 | 42.89 | 1,597,118 | +0.61(+1.44%) |
Dec 29, 2006 | 42.42 | 42.44 | 42.24 | 42.28 | 385,406 | -0.07(-0.17%) |
Dec 28, 2006 | 42.47 | 42.49 | 42.19 | 42.35 | 860,770 | +0.08(+0.19%) |
Dec 27, 2006 | 42.07 | 42.30 | 42.00 | 42.28 | 885,698 | +0.21(+0.50%) |
Dec 26, 2006 | 41.84 | 42.09 | 41.84 | 42.06 | 373,701 | +0.13(+0.31%) |
Dec 22, 2006 | 41.89 | 42.05 | 41.73 | 41.94 | 527,820 | -0.03(-0.08%) |
Dec 21, 2006 | 41.96 | 42.02 | 41.77 | 41.97 | 2,073,349 | -0.10(-0.23%) |
Dec 20, 2006 | 42.22 | 42.36 | 42.05 | 42.06 | 916,045 | -0.43(-1.02%) |
Dec 19, 2006 | 42.15 | 42.57 | 42.10 | 42.50 | 1,278,041 | +0.36(+0.87%) |
Dec 18, 2006 | 42.17 | 42.23 | 42.07 | 42.13 | 696,897 | -0.04(-0.09%) |
Dec 15, 2006 | 42.26 | 42.30 | 42.10 | 42.17 | 911,060 | +0.05(+0.11%) |
Dec 14, 2006 | 41.96 | 42.25 | 41.93 | 42.12 | 865,973 | +0.18(+0.42%) |
Dec 13, 2006 | 41.81 | 42.05 | 41.81 | 41.95 | 1,291,047 | -0.06(-0.15%) |
Dec 12, 2006 | 41.98 | 42.05 | 41.76 | 42.01 | 1,206,943 | +0.16(+0.39%) |
Dec 11, 2006 | 41.63 | 41.94 | 41.62 | 41.85 | 1,405,499 | +0.24(+0.58%) |
Dec 08, 2006 | 41.73 | 41.82 | 41.50 | 41.61 | 2,231,154 | -0.28(-0.66%) |
Dec 07, 2006 | 41.93 | 42.06 | 41.84 | 41.89 | 1,128,908 | -0.04(-0.10%) |
Dec 06, 2006 | 41.86 | 42.00 | 41.82 | 41.93 | 2,064,462 | -0.28(-0.66%) |
Dec 05, 2006 | 42.16 | 42.25 | 42.03 | 42.21 | 2,789,755 | -0.86(-1.99%) |
Dec 04, 2006 | 42.83 | 43.18 | 42.78 | 43.07 | 984,109 | +0.28(+0.66%) |
Dec 01, 2006 | 42.78 | 42.98 | 42.59 | 42.78 | 1,083,170 | -0.12(-0.28%) |
Nov 30, 2006 | 42.73 | 42.97 | 42.60 | 42.90 | 1,033,315 | -0.01(-0.03%) |
Nov 29, 2006 | 42.82 | 42.97 | 42.72 | 42.92 | 980,424 | +0.02(+0.05%) |
Nov 28, 2006 | 42.72 | 42.93 | 42.65 | 42.89 | 1,000,150 | +0.06(+0.13%) |
Nov 27, 2006 | 43.06 | 43.11 | 42.73 | 42.84 | 1,357,811 | -0.52(-1.19%) |
Nov 24, 2006 | 43.26 | 43.45 | 43.20 | 43.36 | 406,216 | -0.18(-0.42%) |
Nov 22, 2006 | 43.57 | 43.69 | 43.46 | 43.54 | 799,209 | +0.24(+0.55%) |
Nov 21, 2006 | 43.38 | 43.38 | 43.13 | 43.30 | 2,121,905 | -0.22(-0.51%) |
Nov 20, 2006 | 43.32 | 43.60 | 43.32 | 43.52 | 1,278,041 | -0.12(-0.26%) |
Nov 17, 2006 | 43.50 | 43.80 | 43.47 | 43.64 | 2,792,356 | +0.09(+0.21%) |
Nov 16, 2006 | 43.53 | 43.63 | 43.43 | 43.55 | 1,874,793 | -0.17(-0.38%) |
Nov 15, 2006 | 43.48 | 43.92 | 43.48 | 43.71 | 1,706,368 | -0.24(-0.55%) |
Nov 14, 2006 | 43.91 | 43.97 | 43.51 | 43.95 | 1,967,352 | -0.13(-0.29%) |
Nov 13, 2006 | 43.77 | 44.20 | 43.74 | 44.08 | 1,504,994 | -0.74(-1.66%) |
Nov 10, 2006 | 44.84 | 44.89 | 44.69 | 44.82 | 1,226,235 | -0.11(-0.24%) |
Nov 09, 2006 | 44.92 | 45.12 | 44.86 | 44.93 | 911,060 | -0.36(-0.80%) |
Nov 08, 2006 | 44.86 | 45.35 | 44.82 | 45.29 | 1,034,398 | +0.12(+0.26%) |
Nov 07, 2006 | 45.25 | 45.34 | 45.10 | 45.18 | 1,578,477 | -0.22(-0.49%) |
Nov 06, 2006 | 45.04 | 45.47 | 44.92 | 45.40 | 1,432,161 | +0.73(+1.64%) |
Nov 03, 2006 | 44.89 | 44.96 | 44.62 | 44.67 | 822,837 | +0.00(+0.00%) |
Nov 02, 2006 | 44.54 | 44.73 | 44.49 | 44.67 | 787,287 | +0.24(+0.54%) |