Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.10 | 43.62 | 42.92 | 43.25 | 33,015 | -0.02(-0.06%) |
Jan 30, 2007 | 43.28 | 43.35 | 43.03 | 43.27 | 9,437 | -0.01(-0.02%) |
Jan 29, 2007 | 42.85 | 43.31 | 42.85 | 43.28 | 18,253 | +0.26(+0.60%) |
Jan 26, 2007 | 43.34 | 43.34 | 42.10 | 43.03 | 29,641 | +0.52(+1.23%) |
Jan 25, 2007 | 42.37 | 42.95 | 42.13 | 42.51 | 19,763 | -0.04(-0.10%) |
Jan 24, 2007 | 42.49 | 42.68 | 42.02 | 42.55 | 9,532 | +1.01(+2.43%) |
Jan 23, 2007 | 41.41 | 41.72 | 41.32 | 41.54 | 9,626 | -0.01(-0.02%) |
Jan 22, 2007 | 41.70 | 42.60 | 41.46 | 41.55 | 23,045 | -0.37(-0.89%) |
Jan 19, 2007 | 40.80 | 41.93 | 40.62 | 41.92 | 19,488 | +0.95(+2.32%) |
Jan 18, 2007 | 40.29 | 40.99 | 40.27 | 40.97 | 21,159 | +0.98(+2.46%) |
Jan 17, 2007 | 39.41 | 40.03 | 39.28 | 39.98 | 60,830 | +0.65(+1.66%) |
Jan 16, 2007 | 39.34 | 39.51 | 39.26 | 39.33 | 19,513 | +0.04(+0.11%) |
Jan 12, 2007 | 39.21 | 39.53 | 39.10 | 39.29 | 21,852 | -0.02(-0.04%) |
Jan 11, 2007 | 39.45 | 40.17 | 38.88 | 39.31 | 71,109 | -0.44(-1.10%) |
Jan 10, 2007 | 39.50 | 39.93 | 39.31 | 39.74 | 30,440 | -0.06(-0.15%) |
Jan 09, 2007 | 40.51 | 40.51 | 39.56 | 39.80 | 21,385 | -0.50(-1.23%) |
Jan 08, 2007 | 41.41 | 41.49 | 38.89 | 40.30 | 64,410 | -1.19(-2.87%) |
Jan 05, 2007 | 42.14 | 42.15 | 41.41 | 41.49 | 15,084 | -0.93(-2.20%) |
Jan 04, 2007 | 42.13 | 42.42 | 41.67 | 42.42 | 19,565 | -0.06(-0.14%) |
Jan 03, 2007 | 42.48 | 42.83 | 42.27 | 42.48 | 31,113 | +0.64(+1.52%) |
Dec 29, 2006 | 42.04 | 42.04 | 41.50 | 41.84 | 23,980 | +0.08(+0.20%) |
Dec 28, 2006 | 40.08 | 42.20 | 40.08 | 41.76 | 20,211 | -0.30(-0.71%) |
Dec 27, 2006 | 41.53 | 42.36 | 41.53 | 42.06 | 18,524 | +0.71(+1.72%) |
Dec 26, 2006 | 42.18 | 42.18 | 41.12 | 41.35 | 12,837 | +0.48(+1.17%) |
Dec 22, 2006 | 41.16 | 41.16 | 40.56 | 40.87 | 8,765 | +0.11(+0.26%) |
Dec 21, 2006 | 41.46 | 41.46 | 40.41 | 40.76 | 15,271 | -0.43(-1.04%) |
Dec 20, 2006 | 41.26 | 42.26 | 40.77 | 41.19 | 30,027 | +0.31(+0.75%) |
Dec 19, 2006 | 41.01 | 41.30 | 40.74 | 40.89 | 34,442 | -0.49(-1.18%) |
Dec 18, 2006 | 42.31 | 42.74 | 41.03 | 41.37 | 24,038 | -1.26(-2.97%) |
Dec 15, 2006 | 42.99 | 43.22 | 42.64 | 42.64 | 22,551 | -0.45(-1.04%) |
Dec 14, 2006 | 43.21 | 43.31 | 42.96 | 43.08 | 13,411 | +0.29(+0.68%) |
Dec 13, 2006 | 43.05 | 43.37 | 42.51 | 42.79 | 18,259 | +0.23(+0.54%) |
Dec 12, 2006 | 42.95 | 43.46 | 42.51 | 42.56 | 24,976 | -0.14(-0.33%) |
Dec 11, 2006 | 42.53 | 43.77 | 42.24 | 42.70 | 43,959 | -0.16(-0.37%) |
Dec 08, 2006 | 43.09 | 43.14 | 42.56 | 42.86 | 18,545 | -0.31(-0.73%) |
Dec 07, 2006 | 44.71 | 44.72 | 43.09 | 43.17 | 23,455 | -1.85(-4.11%) |
Dec 06, 2006 | 45.93 | 46.29 | 44.81 | 45.03 | 26,232 | -1.42(-3.06%) |
Dec 05, 2006 | 46.70 | 46.93 | 46.21 | 46.45 | 15,079 | +0.01(+0.02%) |
Dec 04, 2006 | 46.48 | 46.48 | 45.62 | 46.44 | 13,967 | +0.00(+0.00%) |
Dec 01, 2006 | 47.40 | 47.73 | 46.11 | 46.44 | 15,568 | -0.66(-1.40%) |
Nov 30, 2006 | 45.69 | 47.19 | 45.44 | 47.10 | 16,092 | +1.41(+3.07%) |
Nov 29, 2006 | 45.41 | 45.70 | 45.37 | 45.70 | 12,016 | +0.03(+0.07%) |
Nov 28, 2006 | 46.98 | 46.98 | 45.43 | 45.66 | 28,106 | -1.54(-3.26%) |
Nov 27, 2006 | 49.19 | 49.57 | 47.00 | 47.20 | 20,097 | -2.38(-4.80%) |
Nov 24, 2006 | 49.19 | 49.81 | 49.19 | 49.58 | 8,933 | -0.02(-0.05%) |
Nov 22, 2006 | 49.88 | 49.89 | 49.39 | 49.60 | 7,967 | +0.02(+0.03%) |
Nov 21, 2006 | 49.60 | 50.13 | 49.51 | 49.59 | 17,982 | -0.42(-0.84%) |
Nov 20, 2006 | 49.51 | 50.16 | 49.26 | 50.01 | 23,342 | +0.42(+0.85%) |
Nov 17, 2006 | 50.36 | 50.36 | 48.15 | 49.59 | 17,304 | -0.83(-1.64%) |
Nov 16, 2006 | 50.39 | 50.77 | 50.08 | 50.41 | 15,120 | +0.00(+0.00%) |
Nov 15, 2006 | 51.06 | 51.07 | 49.59 | 50.41 | 19,701 | +0.40(+0.81%) |
Nov 14, 2006 | 49.86 | 50.49 | 49.58 | 50.01 | 26,351 | +0.20(+0.40%) |
Nov 13, 2006 | 49.96 | 50.08 | 49.59 | 49.81 | 13,908 | -0.15(-0.30%) |
Nov 10, 2006 | 50.13 | 50.63 | 49.75 | 49.96 | 26,328 | +0.09(+0.18%) |
Nov 09, 2006 | 51.22 | 51.22 | 49.87 | 49.87 | 13,047 | -0.42(-0.84%) |
Nov 08, 2006 | 49.70 | 50.35 | 49.61 | 50.29 | 17,834 | +0.43(+0.86%) |
Nov 07, 2006 | 50.52 | 50.67 | 49.86 | 49.86 | 6,872 | -0.26(-0.51%) |
Nov 06, 2006 | 50.33 | 50.49 | 49.93 | 50.12 | 10,396 | -0.16(-0.31%) |
Nov 03, 2006 | 50.52 | 50.52 | 49.86 | 50.27 | 14,586 | +0.26(+0.53%) |
Nov 02, 2006 | 49.98 | 50.75 | 49.84 | 50.01 | 19,792 | -1.00(-1.96%) |