Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.57 | 40.79 | 40.40 | 40.79 | 43,117 | -0.43(-1.03%) |
Jan 30, 2007 | 41.17 | 41.26 | 41.10 | 41.22 | 24,102 | +0.14(+0.35%) |
Jan 29, 2007 | 41.15 | 41.16 | 40.96 | 41.07 | 34,279 | +0.07(+0.18%) |
Jan 26, 2007 | 41.34 | 41.41 | 40.81 | 41.00 | 89,849 | +0.27(+0.66%) |
Jan 25, 2007 | 41.13 | 41.24 | 40.66 | 40.73 | 60,256 | -0.45(-1.09%) |
Jan 24, 2007 | 41.11 | 41.21 | 40.83 | 41.18 | 61,729 | +0.13(+0.31%) |
Jan 23, 2007 | 41.10 | 41.20 | 40.90 | 41.05 | 113,282 | +0.13(+0.31%) |
Jan 22, 2007 | 41.36 | 41.36 | 40.84 | 40.92 | 61,327 | -0.44(-1.07%) |
Jan 19, 2007 | 41.34 | 41.40 | 41.07 | 41.37 | 101,900 | +0.75(+1.84%) |
Jan 18, 2007 | 41.07 | 41.07 | 40.42 | 40.62 | 113,684 | +0.33(+0.82%) |
Jan 17, 2007 | 40.22 | 40.32 | 40.06 | 40.29 | 110,738 | +0.41(+1.03%) |
Jan 16, 2007 | 40.10 | 40.13 | 39.84 | 39.88 | 76,191 | +0.04(+0.09%) |
Jan 12, 2007 | 39.75 | 39.87 | 39.52 | 39.84 | 67,889 | +0.31(+0.77%) |
Jan 11, 2007 | 39.54 | 39.68 | 39.32 | 39.54 | 96,276 | +0.57(+1.46%) |
Jan 10, 2007 | 38.96 | 39.07 | 38.79 | 38.97 | 56,239 | -0.09(-0.23%) |
Jan 09, 2007 | 38.98 | 39.15 | 38.90 | 39.06 | 41,510 | +0.45(+1.16%) |
Jan 08, 2007 | 38.88 | 38.88 | 38.40 | 38.61 | 83,689 | +0.11(+0.29%) |
Jan 05, 2007 | 38.80 | 38.87 | 38.39 | 38.50 | 81,815 | -0.75(-1.92%) |
Jan 04, 2007 | 39.45 | 39.45 | 39.00 | 39.25 | 97,214 | +0.22(+0.57%) |
Jan 03, 2007 | 38.93 | 39.13 | 38.75 | 39.03 | 188,134 | +1.52(+4.06%) |
Dec 29, 2006 | 38.00 | 38.01 | 37.46 | 37.50 | 175,012 | -0.52(-1.36%) |
Dec 28, 2006 | 38.20 | 38.20 | 37.70 | 38.02 | 75,789 | +0.04(+0.12%) |
Dec 27, 2006 | 38.15 | 38.17 | 37.86 | 37.98 | 191,884 | +0.85(+2.29%) |
Dec 26, 2006 | 37.19 | 37.19 | 36.81 | 37.12 | 122,388 | +0.01(+0.02%) |
Dec 22, 2006 | 37.98 | 37.98 | 37.04 | 37.12 | 228,975 | +0.16(+0.42%) |
Dec 21, 2006 | 36.59 | 37.16 | 36.13 | 36.96 | 197,240 | +1.01(+2.80%) |
Dec 20, 2006 | 36.10 | 36.27 | 35.87 | 35.95 | 38,832 | -0.26(-0.72%) |
Dec 19, 2006 | 36.38 | 36.39 | 35.96 | 36.21 | 164,567 | +0.06(+0.17%) |
Dec 18, 2006 | 36.09 | 36.36 | 36.03 | 36.15 | 48,339 | +0.40(+1.11%) |
Dec 15, 2006 | 35.89 | 35.91 | 35.67 | 35.76 | 102,436 | -0.26(-0.73%) |
Dec 14, 2006 | 36.05 | 36.22 | 35.97 | 36.02 | 65,211 | +0.16(+0.46%) |
Dec 13, 2006 | 35.84 | 35.95 | 35.66 | 35.85 | 33,877 | +0.27(+0.76%) |
Dec 12, 2006 | 35.64 | 35.85 | 35.42 | 35.59 | 32,672 | -0.15(-0.42%) |
Dec 11, 2006 | 35.44 | 35.73 | 35.43 | 35.73 | 82,216 | +0.34(+0.97%) |
Dec 08, 2006 | 35.40 | 35.78 | 35.36 | 35.39 | 69,496 | -0.30(-0.84%) |
Dec 07, 2006 | 35.88 | 35.90 | 35.51 | 35.69 | 71,906 | -0.59(-1.63%) |
Dec 06, 2006 | 36.33 | 36.41 | 36.16 | 36.28 | 40,706 | +0.13(+0.35%) |
Dec 05, 2006 | 35.93 | 36.36 | 35.85 | 36.15 | 85,966 | +0.21(+0.58%) |
Dec 04, 2006 | 35.92 | 36.21 | 35.92 | 35.94 | 75,521 | +0.28(+0.80%) |
Dec 01, 2006 | 35.74 | 36.15 | 35.47 | 35.66 | 226,699 | -1.11(-3.01%) |
Nov 30, 2006 | 36.19 | 36.85 | 36.18 | 36.77 | 157,604 | +0.06(+0.16%) |
Nov 29, 2006 | 36.99 | 36.99 | 36.30 | 36.71 | 145,151 | -0.28(-0.77%) |
Nov 28, 2006 | 37.15 | 37.32 | 36.98 | 36.99 | 276,511 | -0.32(-0.86%) |
Nov 27, 2006 | 37.92 | 37.92 | 36.92 | 37.31 | 222,414 | -0.40(-1.05%) |
Nov 24, 2006 | 37.53 | 37.84 | 37.49 | 37.71 | 39,903 | -0.01(-0.02%) |
Nov 22, 2006 | 37.63 | 37.79 | 37.59 | 37.71 | 74,316 | +0.06(+0.16%) |
Nov 21, 2006 | 37.60 | 37.74 | 37.50 | 37.65 | 35,752 | +0.33(+0.88%) |
Nov 20, 2006 | 37.60 | 37.65 | 37.27 | 37.33 | 218,263 | +0.24(+0.64%) |
Nov 17, 2006 | 37.04 | 37.13 | 36.86 | 37.09 | 59,453 | -0.04(-0.10%) |
Nov 16, 2006 | 36.96 | 37.14 | 36.88 | 37.12 | 137,787 | +0.28(+0.75%) |
Nov 15, 2006 | 36.56 | 36.88 | 36.45 | 36.85 | 119,576 | -0.68(-1.81%) |
Nov 14, 2006 | 36.50 | 37.53 | 36.26 | 37.53 | 288,161 | +1.20(+3.31%) |
Nov 13, 2006 | 35.73 | 36.35 | 35.73 | 36.32 | 57,444 | +0.43(+1.19%) |
Nov 10, 2006 | 36.18 | 36.18 | 35.78 | 35.90 | 60,256 | +0.06(+0.17%) |
Nov 09, 2006 | 36.31 | 36.35 | 35.67 | 35.84 | 108,194 | -0.35(-0.97%) |
Nov 08, 2006 | 35.79 | 36.27 | 35.75 | 36.19 | 49,410 | +0.40(+1.13%) |
Nov 07, 2006 | 35.58 | 35.88 | 35.45 | 35.79 | 48,874 | +0.02(+0.04%) |
Nov 06, 2006 | 35.34 | 35.81 | 35.34 | 35.77 | 58,515 | +0.54(+1.53%) |
Nov 03, 2006 | 35.47 | 35.61 | 35.20 | 35.23 | 41,108 | -0.41(-1.15%) |
Nov 02, 2006 | 35.69 | 35.75 | 35.58 | 35.65 | 30,396 | -0.71(-1.95%) |