Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.07 | 40.23 | 39.52 | 39.65 | 77,202 | -0.42(-1.05%) |
Jan 30, 2007 | 39.12 | 40.07 | 39.03 | 40.07 | 31,949 | +0.75(+1.92%) |
Jan 29, 2007 | 39.17 | 39.60 | 38.59 | 39.31 | 85,687 | +0.12(+0.32%) |
Jan 26, 2007 | 38.70 | 39.45 | 38.26 | 39.19 | 30,482 | +0.63(+1.63%) |
Jan 25, 2007 | 38.98 | 39.33 | 38.30 | 38.56 | 51,852 | -0.31(-0.79%) |
Jan 24, 2007 | 38.20 | 39.14 | 38.20 | 38.86 | 74,898 | +0.85(+2.24%) |
Jan 23, 2007 | 37.93 | 38.48 | 37.56 | 38.01 | 92,286 | +0.08(+0.20%) |
Jan 22, 2007 | 38.09 | 38.27 | 37.80 | 37.94 | 26,502 | -0.33(-0.87%) |
Jan 19, 2007 | 38.30 | 38.94 | 37.68 | 38.27 | 64,946 | -0.27(-0.69%) |
Jan 18, 2007 | 39.38 | 39.38 | 38.19 | 38.54 | 80,449 | -1.53(-3.81%) |
Jan 17, 2007 | 39.64 | 40.59 | 39.64 | 40.07 | 41,377 | +0.33(+0.84%) |
Jan 16, 2007 | 40.39 | 40.57 | 39.56 | 39.73 | 56,880 | -0.56(-1.40%) |
Jan 12, 2007 | 40.32 | 40.64 | 39.91 | 40.30 | 36,872 | -0.06(-0.14%) |
Jan 11, 2007 | 39.30 | 40.78 | 39.30 | 40.35 | 93,753 | +1.24(+3.17%) |
Jan 10, 2007 | 40.29 | 40.68 | 38.82 | 39.11 | 119,836 | -1.41(-3.49%) |
Jan 09, 2007 | 40.65 | 40.80 | 40.14 | 40.52 | 146,653 | -0.17(-0.42%) |
Jan 08, 2007 | 41.04 | 41.04 | 40.38 | 40.70 | 53,214 | -0.12(-0.30%) |
Jan 05, 2007 | 41.02 | 41.53 | 40.68 | 40.82 | 92,601 | -0.44(-1.06%) |
Jan 04, 2007 | 40.86 | 41.70 | 40.52 | 41.26 | 174,308 | +0.45(+1.10%) |
Jan 03, 2007 | 38.14 | 41.96 | 37.92 | 40.81 | 331,436 | +4.14(+11.30%) |
Dec 29, 2006 | 37.28 | 37.42 | 36.49 | 36.67 | 29,959 | -0.68(-1.81%) |
Dec 28, 2006 | 37.32 | 37.59 | 37.08 | 37.35 | 15,189 | -0.07(-0.18%) |
Dec 27, 2006 | 37.31 | 37.81 | 37.23 | 37.41 | 23,883 | +0.20(+0.54%) |
Dec 26, 2006 | 36.42 | 37.33 | 36.35 | 37.21 | 23,359 | +0.70(+1.91%) |
Dec 22, 2006 | 36.51 | 36.51 | 36.14 | 36.51 | 35,406 | +0.10(+0.26%) |
Dec 21, 2006 | 37.06 | 37.46 | 36.29 | 36.42 | 37,082 | -0.50(-1.34%) |
Dec 20, 2006 | 37.14 | 37.83 | 36.92 | 36.92 | 53,214 | -0.16(-0.44%) |
Dec 19, 2006 | 36.69 | 37.08 | 36.56 | 37.08 | 61,594 | +0.30(+0.80%) |
Dec 18, 2006 | 37.81 | 37.87 | 36.63 | 36.78 | 76,155 | -0.89(-2.36%) |
Dec 15, 2006 | 37.98 | 38.11 | 37.06 | 37.67 | 75,526 | -0.33(-0.88%) |
Dec 14, 2006 | 37.84 | 38.13 | 37.76 | 38.00 | 100,038 | +0.31(+0.81%) |
Dec 13, 2006 | 37.66 | 37.78 | 36.38 | 37.70 | 237,159 | +0.02(+0.05%) |
Dec 12, 2006 | 37.99 | 37.99 | 37.05 | 37.68 | 263,243 | -1.04(-2.69%) |
Dec 11, 2006 | 38.72 | 39.00 | 38.33 | 38.72 | 56,775 | -0.11(-0.27%) |
Dec 08, 2006 | 38.36 | 39.03 | 38.36 | 38.82 | 18,226 | +0.31(+0.79%) |
Dec 07, 2006 | 38.76 | 38.80 | 38.21 | 38.52 | 93,963 | -0.14(-0.37%) |
Dec 06, 2006 | 38.85 | 39.11 | 38.63 | 38.66 | 44,834 | -0.38(-0.98%) |
Dec 05, 2006 | 39.28 | 39.39 | 38.77 | 39.04 | 69,555 | -0.03(-0.07%) |
Dec 04, 2006 | 39.28 | 39.74 | 39.04 | 39.07 | 87,049 | -0.25(-0.63%) |
Dec 01, 2006 | 38.72 | 39.50 | 38.57 | 39.32 | 57,194 | -0.30(-0.75%) |
Nov 30, 2006 | 37.84 | 39.67 | 37.72 | 39.62 | 134,711 | +1.64(+4.32%) |
Nov 29, 2006 | 37.83 | 38.09 | 37.74 | 37.98 | 38,863 | +0.24(+0.63%) |
Nov 28, 2006 | 36.58 | 37.77 | 36.21 | 37.74 | 51,014 | +1.14(+3.10%) |
Nov 27, 2006 | 37.46 | 37.50 | 36.35 | 36.60 | 43,891 | -1.05(-2.79%) |
Nov 24, 2006 | 37.49 | 37.85 | 37.47 | 37.65 | 14,351 | -0.05(-0.13%) |
Nov 22, 2006 | 37.76 | 37.98 | 37.50 | 37.70 | 66,203 | +0.09(+0.23%) |
Nov 21, 2006 | 38.09 | 38.09 | 37.52 | 37.61 | 36,558 | -0.43(-1.13%) |
Nov 20, 2006 | 38.24 | 38.24 | 37.75 | 38.04 | 26,188 | -0.10(-0.25%) |
Nov 17, 2006 | 38.16 | 38.64 | 38.00 | 38.14 | 61,280 | -0.02(-0.05%) |
Nov 16, 2006 | 37.76 | 38.28 | 37.38 | 38.16 | 88,306 | -0.02(-0.05%) |
Nov 15, 2006 | 38.09 | 38.47 | 37.09 | 38.18 | 61,699 | -0.01(-0.02%) |
Nov 14, 2006 | 37.13 | 38.19 | 36.83 | 38.19 | 43,577 | +1.05(+2.83%) |
Nov 13, 2006 | 37.04 | 37.35 | 36.51 | 37.14 | 51,223 | +0.10(+0.26%) |
Nov 10, 2006 | 35.96 | 37.06 | 35.92 | 37.04 | 28,911 | +1.02(+2.84%) |
Nov 09, 2006 | 36.28 | 36.28 | 35.65 | 36.02 | 30,063 | -0.10(-0.29%) |
Nov 08, 2006 | 35.80 | 36.51 | 35.66 | 36.12 | 30,378 | +0.15(+0.42%) |
Nov 07, 2006 | 35.42 | 36.28 | 35.39 | 35.97 | 38,339 | +0.50(+1.40%) |
Nov 06, 2006 | 35.22 | 35.66 | 35.03 | 35.47 | 35,615 | +0.50(+1.42%) |
Nov 03, 2006 | 35.08 | 35.18 | 34.65 | 34.98 | 40,329 | +0.08(+0.22%) |
Nov 02, 2006 | 35.03 | 35.13 | 34.48 | 34.90 | 57,404 | -0.36(-1.03%) |