Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.48 | 43.96 | 42.92 | 43.62 | 145,875 | +0.14(+0.31%) |
Jan 30, 2007 | 43.24 | 43.50 | 43.02 | 43.48 | 136,019 | +0.40(+0.93%) |
Jan 29, 2007 | 42.94 | 43.37 | 42.87 | 43.08 | 151,461 | +0.11(+0.26%) |
Jan 26, 2007 | 42.88 | 43.18 | 42.73 | 42.97 | 275,652 | +0.13(+0.30%) |
Jan 25, 2007 | 43.45 | 43.65 | 42.55 | 42.84 | 202,605 | -0.60(-1.39%) |
Jan 24, 2007 | 44.07 | 44.09 | 43.14 | 43.45 | 268,096 | -0.62(-1.41%) |
Jan 23, 2007 | 43.63 | 44.08 | 43.54 | 44.07 | 298,103 | +0.45(+1.03%) |
Jan 22, 2007 | 44.81 | 44.81 | 43.51 | 43.62 | 248,930 | -1.31(-2.91%) |
Jan 19, 2007 | 43.88 | 44.92 | 43.57 | 44.92 | 308,836 | +1.05(+2.39%) |
Jan 18, 2007 | 43.66 | 43.98 | 43.51 | 43.87 | 230,860 | +0.12(+0.27%) |
Jan 17, 2007 | 43.28 | 43.93 | 43.24 | 43.76 | 245,097 | +0.47(+1.10%) |
Jan 16, 2007 | 42.80 | 43.72 | 42.80 | 43.28 | 404,225 | +0.58(+1.35%) |
Jan 12, 2007 | 42.11 | 42.72 | 41.88 | 42.71 | 264,701 | +0.49(+1.17%) |
Jan 11, 2007 | 40.86 | 42.41 | 40.72 | 42.21 | 319,130 | +1.35(+3.31%) |
Jan 10, 2007 | 41.15 | 41.18 | 40.66 | 40.86 | 116,415 | -0.57(-1.37%) |
Jan 09, 2007 | 41.10 | 41.57 | 40.97 | 41.43 | 182,673 | +0.37(+0.89%) |
Jan 08, 2007 | 41.04 | 41.24 | 40.64 | 41.06 | 187,054 | +0.11(+0.27%) |
Jan 05, 2007 | 41.14 | 41.45 | 40.78 | 40.95 | 281,457 | -0.41(-0.99%) |
Jan 04, 2007 | 40.45 | 41.43 | 39.93 | 41.36 | 320,007 | +0.91(+2.26%) |
Jan 03, 2007 | 41.77 | 42.04 | 40.25 | 40.45 | 453,069 | -1.04(-2.51%) |
Dec 29, 2006 | 41.60 | 41.79 | 40.56 | 41.49 | 237,869 | -0.10(-0.24%) |
Dec 28, 2006 | 41.74 | 42.31 | 41.35 | 41.59 | 139,195 | -0.15(-0.35%) |
Dec 27, 2006 | 40.65 | 41.80 | 40.65 | 41.74 | 231,079 | +1.10(+2.72%) |
Dec 26, 2006 | 40.18 | 40.87 | 40.01 | 40.63 | 136,457 | +0.28(+0.70%) |
Dec 22, 2006 | 40.42 | 40.59 | 40.10 | 40.35 | 139,414 | -0.19(-0.47%) |
Dec 21, 2006 | 40.32 | 41.09 | 40.32 | 40.54 | 311,136 | +0.00(+0.00%) |
Dec 20, 2006 | 40.77 | 40.95 | 40.37 | 40.54 | 124,082 | -0.23(-0.56%) |
Dec 19, 2006 | 40.29 | 40.93 | 40.12 | 40.77 | 165,041 | +0.19(+0.47%) |
Dec 18, 2006 | 41.62 | 41.66 | 40.51 | 40.58 | 171,174 | -0.99(-2.37%) |
Dec 15, 2006 | 42.09 | 42.43 | 41.31 | 41.56 | 243,783 | -0.51(-1.22%) |
Dec 14, 2006 | 41.57 | 42.23 | 41.50 | 42.08 | 313,217 | +0.43(+1.03%) |
Dec 13, 2006 | 41.09 | 41.67 | 41.07 | 41.65 | 475,082 | +0.69(+1.69%) |
Dec 12, 2006 | 40.93 | 41.34 | 40.51 | 40.95 | 209,504 | +0.10(+0.25%) |
Dec 11, 2006 | 41.11 | 41.33 | 40.69 | 40.85 | 233,050 | -0.35(-0.84%) |
Dec 08, 2006 | 41.66 | 41.88 | 41.09 | 41.20 | 159,017 | -0.46(-1.10%) |
Dec 07, 2006 | 42.28 | 42.40 | 41.28 | 41.66 | 246,083 | -0.53(-1.26%) |
Dec 06, 2006 | 41.88 | 42.19 | 41.72 | 42.19 | 286,275 | +0.29(+0.70%) |
Dec 05, 2006 | 41.75 | 42.26 | 41.45 | 41.89 | 271,819 | +0.23(+0.55%) |
Dec 04, 2006 | 40.74 | 41.72 | 40.74 | 41.66 | 347,057 | +0.91(+2.24%) |
Dec 01, 2006 | 40.13 | 40.85 | 39.80 | 40.75 | 413,315 | +0.30(+0.75%) |
Nov 30, 2006 | 40.70 | 41.00 | 39.99 | 40.45 | 223,632 | -0.38(-0.94%) |
Nov 29, 2006 | 40.92 | 41.27 | 40.52 | 40.83 | 222,865 | +0.05(+0.13%) |
Nov 28, 2006 | 41.47 | 41.78 | 40.62 | 40.78 | 320,664 | -0.72(-1.74%) |
Nov 27, 2006 | 42.09 | 42.30 | 41.32 | 41.50 | 362,389 | -1.25(-2.93%) |
Nov 24, 2006 | 41.95 | 42.88 | 41.82 | 42.75 | 50,706 | +0.63(+1.50%) |
Nov 22, 2006 | 42.24 | 42.57 | 42.00 | 42.12 | 199,758 | -0.11(-0.26%) |
Nov 21, 2006 | 42.45 | 42.62 | 42.11 | 42.23 | 273,900 | -0.23(-0.54%) |
Nov 20, 2006 | 42.44 | 42.58 | 42.09 | 42.46 | 196,362 | +0.01(+0.02%) |
Nov 17, 2006 | 43.45 | 43.45 | 42.26 | 42.45 | 222,865 | -0.97(-2.23%) |
Nov 16, 2006 | 43.73 | 43.73 | 42.38 | 43.42 | 379,803 | -0.31(-0.71%) |
Nov 15, 2006 | 38.79 | 45.00 | 38.33 | 43.73 | 1,604,634 | +4.37(+11.11%) |
Nov 14, 2006 | 40.04 | 40.04 | 39.35 | 39.35 | 393,383 | -0.37(-0.92%) |
Nov 13, 2006 | 40.04 | 40.21 | 39.68 | 39.72 | 423,062 | -0.25(-0.62%) |
Nov 10, 2006 | 39.90 | 40.13 | 39.74 | 39.97 | 314,421 | +0.05(+0.14%) |
Nov 09, 2006 | 40.04 | 40.36 | 39.61 | 39.91 | 304,565 | -0.15(-0.36%) |
Nov 08, 2006 | 39.66 | 40.18 | 39.46 | 40.06 | 291,642 | +0.22(+0.55%) |
Nov 07, 2006 | 39.85 | 40.62 | 39.81 | 39.84 | 180,045 | +0.06(+0.16%) |
Nov 06, 2006 | 38.73 | 40.02 | 38.58 | 39.77 | 330,739 | +1.31(+3.42%) |
Nov 03, 2006 | 39.14 | 39.52 | 38.24 | 38.46 | 162,741 | -0.49(-1.27%) |
Nov 02, 2006 | 38.93 | 39.29 | 38.72 | 38.95 | 251,230 | -0.11(-0.28%) |