Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.40 | 43.57 | 43.04 | 43.40 | 272,896 | -0.22(-0.51%) |
Jan 30, 2007 | 43.11 | 43.83 | 43.01 | 43.62 | 303,813 | +0.55(+1.27%) |
Jan 29, 2007 | 43.04 | 43.20 | 42.67 | 43.07 | 245,459 | +0.07(+0.16%) |
Jan 26, 2007 | 42.60 | 43.16 | 42.60 | 43.01 | 196,340 | +0.37(+0.88%) |
Jan 25, 2007 | 42.73 | 42.85 | 42.51 | 42.63 | 688,197 | -0.08(-0.19%) |
Jan 24, 2007 | 42.42 | 42.90 | 42.42 | 42.72 | 585,542 | +0.39(+0.92%) |
Jan 23, 2007 | 42.78 | 43.10 | 42.27 | 42.33 | 498,815 | -0.34(-0.81%) |
Jan 22, 2007 | 43.11 | 43.22 | 42.23 | 42.67 | 347,845 | -0.29(-0.68%) |
Jan 19, 2007 | 43.37 | 43.41 | 42.59 | 42.96 | 387,328 | -0.06(-0.14%) |
Jan 18, 2007 | 43.86 | 43.94 | 42.87 | 43.02 | 463,080 | -0.90(-2.04%) |
Jan 17, 2007 | 43.73 | 43.97 | 43.47 | 43.92 | 304,482 | +0.00(+0.00%) |
Jan 16, 2007 | 43.11 | 44.29 | 43.11 | 43.92 | 558,775 | +0.87(+2.03%) |
Jan 12, 2007 | 42.14 | 43.27 | 42.14 | 43.04 | 403,924 | +1.24(+2.97%) |
Jan 11, 2007 | 41.24 | 41.92 | 41.20 | 41.80 | 246,797 | +0.46(+1.10%) |
Jan 10, 2007 | 41.24 | 41.42 | 40.89 | 41.35 | 207,047 | +0.03(+0.07%) |
Jan 09, 2007 | 41.32 | 41.49 | 40.80 | 41.32 | 247,734 | -0.06(-0.14%) |
Jan 08, 2007 | 41.47 | 41.52 | 40.86 | 41.38 | 252,151 | +0.02(+0.05%) |
Jan 05, 2007 | 41.69 | 41.82 | 41.03 | 41.36 | 265,535 | -0.52(-1.25%) |
Jan 04, 2007 | 41.47 | 42.04 | 41.13 | 41.88 | 336,737 | +0.20(+0.48%) |
Jan 03, 2007 | 42.25 | 42.37 | 41.11 | 41.68 | 533,479 | -0.52(-1.24%) |
Dec 29, 2006 | 42.50 | 42.63 | 42.12 | 42.20 | 196,474 | -0.41(-0.96%) |
Dec 28, 2006 | 42.65 | 42.85 | 42.51 | 42.61 | 137,585 | -0.15(-0.35%) |
Dec 27, 2006 | 42.36 | 42.97 | 42.30 | 42.76 | 254,828 | +0.35(+0.83%) |
Dec 26, 2006 | 42.23 | 42.48 | 42.11 | 42.41 | 172,383 | +0.12(+0.28%) |
Dec 22, 2006 | 42.25 | 42.66 | 42.22 | 42.29 | 449,161 | -0.09(-0.21%) |
Dec 21, 2006 | 42.51 | 42.55 | 42.22 | 42.38 | 393,484 | -0.03(-0.07%) |
Dec 20, 2006 | 42.31 | 42.79 | 42.22 | 42.41 | 520,095 | +0.10(+0.25%) |
Dec 19, 2006 | 41.08 | 43.37 | 40.42 | 42.30 | 1,210,835 | +1.49(+3.64%) |
Dec 18, 2006 | 40.72 | 41.09 | 40.57 | 40.82 | 294,712 | +0.10(+0.24%) |
Dec 15, 2006 | 41.09 | 41.09 | 40.44 | 40.72 | 382,777 | -0.18(-0.44%) |
Dec 14, 2006 | 40.80 | 41.33 | 40.61 | 40.90 | 317,866 | +0.25(+0.63%) |
Dec 13, 2006 | 40.42 | 40.86 | 40.42 | 40.65 | 231,138 | +0.34(+0.83%) |
Dec 12, 2006 | 40.03 | 40.47 | 39.93 | 40.31 | 364,308 | +0.13(+0.32%) |
Dec 11, 2006 | 40.15 | 40.47 | 39.95 | 40.18 | 311,575 | -0.12(-0.30%) |
Dec 08, 2006 | 40.03 | 40.48 | 39.71 | 40.30 | 217,621 | +0.32(+0.80%) |
Dec 07, 2006 | 40.61 | 40.76 | 39.69 | 39.98 | 358,151 | -0.61(-1.49%) |
Dec 06, 2006 | 40.49 | 40.63 | 40.39 | 40.59 | 167,699 | +0.16(+0.39%) |
Dec 05, 2006 | 40.33 | 40.52 | 39.99 | 40.43 | 200,088 | +0.19(+0.48%) |
Dec 04, 2006 | 39.73 | 40.35 | 39.71 | 40.24 | 279,454 | +0.47(+1.18%) |
Dec 01, 2006 | 39.35 | 39.97 | 39.22 | 39.76 | 378,093 | +0.25(+0.64%) |
Nov 30, 2006 | 39.67 | 39.96 | 39.23 | 39.51 | 262,323 | -0.16(-0.41%) |
Nov 29, 2006 | 39.50 | 39.86 | 39.40 | 39.67 | 342,760 | +0.28(+0.70%) |
Nov 28, 2006 | 39.27 | 39.48 | 38.82 | 39.40 | 426,409 | +0.09(+0.23%) |
Nov 27, 2006 | 39.94 | 39.97 | 39.30 | 39.31 | 351,861 | -0.75(-1.88%) |
Nov 24, 2006 | 39.77 | 40.11 | 39.70 | 40.06 | 35,333 | +0.14(+0.36%) |
Nov 22, 2006 | 39.60 | 40.06 | 39.38 | 39.92 | 188,444 | +0.34(+0.85%) |
Nov 21, 2006 | 39.04 | 39.81 | 39.02 | 39.59 | 254,159 | +0.38(+0.97%) |
Nov 20, 2006 | 39.41 | 39.41 | 38.98 | 39.20 | 206,780 | -0.36(-0.91%) |
Nov 17, 2006 | 39.97 | 39.97 | 39.47 | 39.56 | 166,494 | -0.42(-1.05%) |
Nov 16, 2006 | 39.82 | 40.19 | 39.71 | 39.98 | 214,275 | +0.28(+0.70%) |
Nov 15, 2006 | 39.14 | 39.90 | 38.99 | 39.70 | 230,737 | +0.49(+1.24%) |
Nov 14, 2006 | 38.84 | 39.23 | 38.48 | 39.22 | 222,171 | +0.37(+0.96%) |
Nov 13, 2006 | 38.86 | 39.01 | 38.67 | 38.85 | 208,252 | -0.10(-0.27%) |
Nov 10, 2006 | 38.73 | 39.20 | 38.67 | 38.95 | 368,055 | +0.19(+0.48%) |
Nov 09, 2006 | 39.18 | 39.18 | 38.67 | 38.76 | 210,393 | -0.52(-1.33%) |
Nov 08, 2006 | 38.79 | 39.29 | 38.70 | 39.29 | 149,363 | +0.35(+0.90%) |
Nov 07, 2006 | 39.23 | 39.41 | 38.90 | 38.94 | 148,292 | -0.22(-0.55%) |
Nov 06, 2006 | 38.28 | 39.21 | 38.22 | 39.15 | 256,969 | +0.94(+2.46%) |
Nov 03, 2006 | 38.40 | 38.49 | 37.88 | 38.21 | 250,946 | -0.11(-0.29%) |
Nov 02, 2006 | 37.68 | 38.43 | 37.62 | 38.32 | 332,454 | +0.58(+1.54%) |