Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.20 | 42.25 | 41.90 | 41.90 | 460,766 | +0.04(+0.10%) |
Jan 30, 2007 | 42.30 | 42.30 | 41.86 | 41.86 | 97,661 | -0.29(-0.69%) |
Jan 29, 2007 | 42.35 | 42.35 | 42.02 | 42.15 | 257,855 | +0.14(+0.33%) |
Jan 26, 2007 | 42.19 | 42.25 | 41.50 | 42.01 | 427,647 | -0.19(-0.45%) |
Jan 25, 2007 | 42.15 | 42.49 | 42.10 | 42.20 | 309,413 | +0.20(+0.48%) |
Jan 24, 2007 | 41.20 | 42.22 | 40.75 | 42.00 | 180,759 | +1.01(+2.46%) |
Jan 23, 2007 | 41.15 | 41.19 | 40.80 | 40.99 | 341,292 | -0.01(-0.02%) |
Jan 22, 2007 | 40.63 | 41.32 | 40.63 | 41.00 | 119,209 | +0.40(+0.99%) |
Jan 19, 2007 | 41.00 | 41.00 | 40.56 | 40.60 | 73,817 | -0.14(-0.34%) |
Jan 18, 2007 | 41.85 | 41.85 | 39.78 | 40.74 | 211,712 | -0.96(-2.30%) |
Jan 17, 2007 | 41.90 | 41.90 | 40.70 | 41.70 | 58,973 | -0.15(-0.36%) |
Jan 16, 2007 | 41.74 | 42.00 | 41.28 | 41.85 | 256,451 | -0.47(-1.11%) |
Jan 12, 2007 | 40.75 | 42.40 | 40.45 | 42.32 | 132,425 | +1.82(+4.49%) |
Jan 11, 2007 | 38.71 | 40.57 | 38.71 | 40.50 | 464,032 | +1.83(+4.73%) |
Jan 10, 2007 | 38.05 | 38.70 | 38.01 | 38.67 | 134,785 | +0.66(+1.74%) |
Jan 09, 2007 | 38.06 | 38.46 | 38.01 | 38.01 | 206,060 | -0.03(-0.08%) |
Jan 08, 2007 | 38.72 | 39.15 | 37.74 | 38.04 | 344,694 | -0.80(-2.06%) |
Jan 05, 2007 | 40.06 | 40.18 | 38.65 | 38.84 | 341,924 | -1.49(-3.69%) |
Jan 04, 2007 | 40.40 | 40.73 | 40.02 | 40.33 | 185,656 | -0.42(-1.03%) |
Jan 03, 2007 | 41.21 | 41.33 | 40.21 | 40.75 | 191,374 | -0.54(-1.31%) |
Dec 29, 2006 | 41.30 | 41.78 | 41.17 | 41.29 | 78,829 | -0.17(-0.41%) |
Dec 28, 2006 | 40.93 | 42.18 | 40.93 | 41.46 | 70,630 | +0.31(+0.75%) |
Dec 27, 2006 | 40.01 | 41.24 | 40.01 | 41.15 | 76,551 | -0.12(-0.29%) |
Dec 26, 2006 | 41.50 | 41.59 | 40.85 | 41.27 | 86,361 | +0.00(+0.00%) |
Dec 22, 2006 | 41.50 | 41.59 | 40.85 | 41.27 | 86,361 | -0.72(-1.71%) |
Dec 21, 2006 | 42.79 | 42.79 | 41.89 | 41.99 | 78,917 | -0.80(-1.87%) |
Dec 20, 2006 | 43.00 | 43.00 | 42.50 | 42.79 | 204,817 | -0.21(-0.49%) |
Dec 19, 2006 | 42.97 | 43.00 | 42.45 | 43.00 | 157,200 | +0.25(+0.58%) |
Dec 18, 2006 | 43.33 | 43.34 | 42.52 | 42.75 | 103,124 | -0.25(-0.58%) |
Dec 15, 2006 | 42.57 | 43.25 | 42.28 | 43.00 | 235,170 | +0.72(+1.70%) |
Dec 14, 2006 | 42.15 | 42.35 | 41.95 | 42.28 | 64,701 | +0.03(+0.07%) |
Dec 13, 2006 | 41.85 | 42.25 | 41.63 | 42.25 | 291,733 | +0.37(+0.88%) |
Dec 12, 2006 | 43.50 | 43.50 | 41.58 | 41.88 | 322,682 | -1.52(-3.50%) |
Dec 11, 2006 | 43.43 | 43.55 | 43.32 | 43.40 | 133,079 | +0.24(+0.56%) |
Dec 08, 2006 | 42.22 | 43.30 | 42.00 | 43.16 | 164,340 | +1.23(+2.93%) |
Dec 07, 2006 | 41.25 | 41.96 | 41.18 | 41.93 | 90,376 | +0.98(+2.39%) |
Dec 06, 2006 | 41.00 | 41.10 | 40.90 | 40.95 | 247,524 | +0.05(+0.12%) |
Dec 05, 2006 | 40.50 | 40.99 | 40.50 | 40.90 | 132,236 | +0.40(+0.99%) |
Dec 04, 2006 | 40.04 | 40.50 | 40.04 | 40.50 | 98,654 | +0.46(+1.15%) |
Dec 01, 2006 | 40.00 | 40.25 | 39.66 | 40.04 | 142,753 | -0.13(-0.32%) |
Nov 30, 2006 | 40.25 | 40.25 | 39.90 | 40.17 | 169,308 | +0.18(+0.45%) |
Nov 29, 2006 | 39.25 | 40.07 | 39.25 | 39.99 | 173,585 | +0.54(+1.37%) |
Nov 28, 2006 | 39.50 | 39.50 | 39.15 | 39.45 | 189,519 | +0.15(+0.38%) |
Nov 27, 2006 | 39.84 | 39.84 | 39.06 | 39.30 | 156,342 | +0.06(+0.15%) |
Nov 24, 2006 | 39.49 | 39.49 | 38.83 | 39.24 | 176,970 | +0.68(+1.76%) |
Nov 22, 2006 | 38.53 | 38.79 | 38.36 | 38.56 | 155,619 | +0.12(+0.31%) |
Nov 21, 2006 | 37.45 | 38.59 | 37.40 | 38.44 | 162,052 | +1.01(+2.70%) |
Nov 20, 2006 | 36.50 | 37.43 | 36.50 | 37.43 | 133,926 | +1.09(+3.00%) |
Nov 17, 2006 | 36.95 | 36.95 | 36.34 | 36.34 | 71,105 | +0.04(+0.11%) |
Nov 16, 2006 | 36.88 | 37.18 | 36.30 | 36.30 | 141,711 | -0.30(-0.82%) |
Nov 15, 2006 | 36.99 | 37.50 | 36.50 | 36.60 | 192,292 | +0.00(+0.00%) |
Nov 14, 2006 | 36.49 | 36.98 | 35.90 | 36.60 | 275,173 | +0.72(+2.01%) |
Nov 13, 2006 | 36.49 | 36.49 | 35.73 | 35.88 | 289,717 | +0.38(+1.07%) |
Nov 10, 2006 | 35.98 | 35.98 | 35.26 | 35.50 | 68,903 | +0.15(+0.42%) |
Nov 09, 2006 | 36.13 | 36.19 | 35.05 | 35.35 | 175,766 | -0.78(-2.16%) |
Nov 08, 2006 | 36.00 | 36.13 | 35.47 | 36.13 | 68,221 | +0.43(+1.20%) |
Nov 07, 2006 | 34.20 | 35.70 | 34.00 | 35.70 | 203,834 | +1.53(+4.48%) |
Nov 06, 2006 | 33.82 | 34.18 | 33.82 | 34.17 | 328,705 | +0.58(+1.73%) |
Nov 03, 2006 | 33.01 | 34.28 | 33.01 | 33.59 | 215,183 | +0.46(+1.39%) |
Nov 02, 2006 | 33.75 | 34.00 | 33.01 | 33.13 | 253,043 | -0.77(-2.27%) |