Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 38.82 | 40.15 | 38.81 | 39.66 | 160,518 | +0.71(+1.83%) |
Jan 30, 2007 | 39.23 | 39.83 | 38.68 | 38.95 | 146,615 | -0.14(-0.35%) |
Jan 29, 2007 | 38.49 | 39.58 | 38.49 | 39.09 | 169,927 | +0.61(+1.57%) |
Jan 26, 2007 | 38.27 | 38.68 | 38.02 | 38.48 | 143,385 | +0.18(+0.46%) |
Jan 25, 2007 | 39.56 | 39.56 | 37.70 | 38.30 | 233,264 | -1.30(-3.29%) |
Jan 24, 2007 | 39.68 | 39.88 | 38.91 | 39.61 | 203,632 | -0.03(-0.07%) |
Jan 23, 2007 | 38.21 | 39.84 | 37.96 | 39.63 | 179,477 | +1.23(+3.21%) |
Jan 22, 2007 | 38.96 | 39.52 | 38.25 | 38.40 | 195,908 | -0.49(-1.26%) |
Jan 19, 2007 | 39.55 | 39.55 | 38.17 | 38.89 | 216,692 | -0.92(-2.31%) |
Jan 18, 2007 | 40.82 | 40.94 | 39.27 | 39.81 | 195,627 | -1.00(-2.46%) |
Jan 17, 2007 | 40.60 | 41.21 | 40.59 | 40.82 | 124,847 | +0.04(+0.09%) |
Jan 16, 2007 | 41.88 | 42.30 | 40.57 | 40.78 | 202,649 | -0.90(-2.15%) |
Jan 12, 2007 | 40.90 | 41.80 | 40.90 | 41.68 | 132,992 | +0.61(+1.49%) |
Jan 11, 2007 | 39.52 | 41.31 | 39.52 | 41.06 | 170,910 | +1.55(+3.91%) |
Jan 10, 2007 | 39.85 | 39.90 | 39.10 | 39.52 | 135,520 | -0.72(-1.79%) |
Jan 09, 2007 | 39.52 | 40.27 | 39.14 | 40.24 | 194,082 | +0.63(+1.60%) |
Jan 08, 2007 | 39.69 | 40.19 | 39.48 | 39.61 | 147,036 | -0.42(-1.05%) |
Jan 05, 2007 | 40.21 | 40.99 | 39.57 | 40.03 | 216,411 | -1.01(-2.46%) |
Jan 04, 2007 | 40.66 | 41.16 | 40.12 | 41.04 | 188,886 | +0.20(+0.49%) |
Jan 03, 2007 | 42.23 | 42.98 | 40.20 | 40.84 | 356,286 | -1.21(-2.88%) |
Dec 29, 2006 | 42.28 | 42.97 | 41.79 | 42.05 | 250,397 | -0.33(-0.79%) |
Dec 28, 2006 | 42.21 | 42.95 | 41.56 | 42.38 | 380,019 | +0.59(+1.41%) |
Dec 27, 2006 | 41.66 | 41.83 | 40.59 | 41.79 | 265,985 | +0.13(+0.31%) |
Dec 26, 2006 | 41.03 | 41.93 | 40.96 | 41.66 | 116,702 | +0.52(+1.26%) |
Dec 22, 2006 | 41.05 | 41.90 | 40.73 | 41.14 | 148,300 | -0.06(-0.14%) |
Dec 21, 2006 | 40.87 | 42.07 | 40.87 | 41.20 | 297,443 | +0.48(+1.17%) |
Dec 20, 2006 | 41.04 | 41.78 | 40.64 | 40.72 | 144,227 | -0.33(-0.81%) |
Dec 19, 2006 | 40.23 | 41.58 | 39.83 | 41.06 | 273,569 | -0.22(-0.53%) |
Dec 18, 2006 | 42.72 | 42.82 | 40.80 | 41.28 | 295,056 | -1.10(-2.59%) |
Dec 15, 2006 | 42.08 | 42.85 | 41.63 | 42.38 | 442,935 | +0.28(+0.68%) |
Dec 14, 2006 | 42.45 | 43.67 | 41.94 | 42.09 | 390,833 | -0.36(-0.86%) |
Dec 13, 2006 | 42.55 | 42.80 | 42.06 | 42.45 | 230,455 | -0.14(-0.32%) |
Dec 12, 2006 | 43.55 | 43.77 | 42.02 | 42.59 | 230,034 | -0.90(-2.06%) |
Dec 11, 2006 | 44.27 | 44.33 | 43.34 | 43.49 | 174,281 | -0.68(-1.55%) |
Dec 08, 2006 | 43.49 | 44.37 | 43.12 | 44.17 | 203,632 | +0.54(+1.24%) |
Dec 07, 2006 | 44.26 | 44.46 | 43.44 | 43.63 | 206,862 | -0.56(-1.27%) |
Dec 06, 2006 | 43.96 | 44.71 | 43.69 | 44.19 | 178,072 | +0.05(+0.11%) |
Dec 05, 2006 | 44.31 | 45.10 | 43.86 | 44.14 | 176,949 | -0.11(-0.24%) |
Dec 04, 2006 | 42.77 | 44.40 | 42.77 | 44.25 | 232,281 | +1.30(+3.02%) |
Dec 01, 2006 | 42.74 | 44.70 | 41.51 | 42.95 | 747,541 | -1.75(-3.92%) |
Nov 30, 2006 | 45.59 | 45.79 | 44.63 | 44.70 | 256,436 | -0.85(-1.88%) |
Nov 29, 2006 | 45.03 | 45.83 | 44.58 | 45.56 | 190,712 | +0.83(+1.85%) |
Nov 28, 2006 | 44.49 | 45.37 | 44.12 | 44.73 | 152,373 | +0.05(+0.11%) |
Nov 27, 2006 | 46.99 | 46.99 | 44.59 | 44.68 | 237,056 | -2.03(-4.34%) |
Nov 24, 2006 | 47.14 | 47.34 | 46.64 | 46.71 | 38,058 | -0.38(-0.80%) |
Nov 22, 2006 | 46.51 | 47.27 | 46.51 | 47.09 | 132,431 | +0.58(+1.24%) |
Nov 21, 2006 | 46.57 | 46.73 | 46.03 | 46.51 | 107,995 | +0.02(+0.05%) |
Nov 20, 2006 | 46.31 | 47.27 | 46.25 | 46.49 | 252,223 | +0.36(+0.77%) |
Nov 17, 2006 | 46.21 | 47.00 | 45.76 | 46.13 | 261,351 | -0.02(-0.05%) |
Nov 16, 2006 | 46.64 | 46.80 | 45.91 | 46.16 | 370,610 | +0.65(+1.42%) |
Nov 15, 2006 | 45.27 | 45.71 | 44.91 | 45.51 | 248,431 | +0.31(+0.69%) |
Nov 14, 2006 | 45.54 | 45.54 | 44.47 | 45.20 | 363,869 | -0.35(-0.77%) |
Nov 13, 2006 | 45.51 | 45.91 | 44.74 | 45.54 | 218,237 | -0.04(-0.09%) |
Nov 10, 2006 | 45.82 | 46.05 | 44.95 | 45.59 | 146,755 | -0.12(-0.26%) |
Nov 09, 2006 | 46.28 | 46.47 | 45.44 | 45.71 | 230,034 | -0.58(-1.25%) |
Nov 08, 2006 | 45.78 | 47.05 | 45.64 | 46.28 | 220,625 | +0.08(+0.17%) |
Nov 07, 2006 | 46.21 | 47.55 | 45.84 | 46.21 | 273,850 | -0.12(-0.26%) |
Nov 06, 2006 | 44.15 | 46.53 | 44.15 | 46.33 | 312,610 | +2.08(+4.70%) |
Nov 03, 2006 | 44.86 | 45.47 | 44.00 | 44.25 | 232,140 | -0.36(-0.80%) |
Nov 02, 2006 | 43.87 | 45.76 | 43.66 | 44.60 | 294,073 | -0.02(-0.05%) |