Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.60 | 39.99 | 39.45 | 39.78 | 11,000 | -0.04(-0.09%) |
Jan 30, 2007 | 39.73 | 39.82 | 39.55 | 39.82 | 4,950 | +0.15(+0.39%) |
Jan 29, 2007 | 39.50 | 39.66 | 39.45 | 39.66 | 3,960 | +0.25(+0.62%) |
Jan 26, 2007 | 39.45 | 39.50 | 38.80 | 39.42 | 6,710 | -0.05(-0.12%) |
Jan 25, 2007 | 40.00 | 40.01 | 39.18 | 39.46 | 13,090 | -0.63(-1.56%) |
Jan 24, 2007 | 38.82 | 40.09 | 38.82 | 40.09 | 12,430 | +1.32(+3.40%) |
Jan 23, 2007 | 38.82 | 38.95 | 38.73 | 38.77 | 5,830 | +0.09(+0.23%) |
Jan 22, 2007 | 39.41 | 39.55 | 38.63 | 38.68 | 23,210 | -0.82(-2.07%) |
Jan 19, 2007 | 39.05 | 39.50 | 39.05 | 39.50 | 6,930 | +0.45(+1.16%) |
Jan 18, 2007 | 39.55 | 39.55 | 39.05 | 39.05 | 12,870 | -0.51(-1.29%) |
Jan 17, 2007 | 40.14 | 40.23 | 39.47 | 39.55 | 6,710 | -0.64(-1.58%) |
Jan 16, 2007 | 40.91 | 41.23 | 40.18 | 40.19 | 9,680 | -0.70(-1.71%) |
Jan 12, 2007 | 40.41 | 40.90 | 40.36 | 40.89 | 4,840 | +0.45(+1.12%) |
Jan 11, 2007 | 40.10 | 40.45 | 40.05 | 40.44 | 6,160 | +0.42(+1.05%) |
Jan 10, 2007 | 40.14 | 40.32 | 40.01 | 40.02 | 6,710 | -0.25(-0.61%) |
Jan 09, 2007 | 40.32 | 40.35 | 39.82 | 40.26 | 5,830 | -0.08(-0.20%) |
Jan 08, 2007 | 40.33 | 40.41 | 40.01 | 40.35 | 3,960 | +0.02(+0.05%) |
Jan 05, 2007 | 41.14 | 42.05 | 40.32 | 40.33 | 12,430 | -1.87(-4.44%) |
Jan 04, 2007 | 41.14 | 42.20 | 40.91 | 42.20 | 8,800 | +0.97(+2.36%) |
Jan 03, 2007 | 41.27 | 41.59 | 40.45 | 41.23 | 15,070 | -0.09(-0.22%) |
Dec 29, 2006 | 42.18 | 42.27 | 41.14 | 41.32 | 25,190 | -1.00(-2.36%) |
Dec 28, 2006 | 42.74 | 42.82 | 41.82 | 42.32 | 12,100 | -0.59(-1.38%) |
Dec 27, 2006 | 42.36 | 42.95 | 42.30 | 42.91 | 16,060 | +0.68(+1.61%) |
Dec 26, 2006 | 40.91 | 42.23 | 40.91 | 42.23 | 6,820 | +1.23(+2.99%) |
Dec 22, 2006 | 41.59 | 41.59 | 40.73 | 41.00 | 10,120 | -0.60(-1.44%) |
Dec 21, 2006 | 41.59 | 42.18 | 41.59 | 41.60 | 4,070 | +0.10(+0.24%) |
Dec 20, 2006 | 41.36 | 41.81 | 41.36 | 41.50 | 3,960 | +0.28(+0.68%) |
Dec 19, 2006 | 41.09 | 41.22 | 40.95 | 41.22 | 3,520 | +0.13(+0.31%) |
Dec 18, 2006 | 41.95 | 42.05 | 40.92 | 41.09 | 8,250 | -1.04(-2.46%) |
Dec 15, 2006 | 41.92 | 42.17 | 41.83 | 42.13 | 16,940 | +0.22(+0.52%) |
Dec 14, 2006 | 41.14 | 42.14 | 41.14 | 41.91 | 5,610 | +0.83(+2.01%) |
Dec 13, 2006 | 41.59 | 41.59 | 40.80 | 41.08 | 8,360 | -0.28(-0.68%) |
Dec 12, 2006 | 41.64 | 41.77 | 41.18 | 41.36 | 3,850 | -0.32(-0.76%) |
Dec 11, 2006 | 41.36 | 41.68 | 41.36 | 41.68 | 2,090 | +0.14(+0.33%) |
Dec 08, 2006 | 41.78 | 41.85 | 41.55 | 41.55 | 2,970 | -0.24(-0.57%) |
Dec 07, 2006 | 41.82 | 41.95 | 41.68 | 41.78 | 4,400 | -0.30(-0.72%) |
Dec 06, 2006 | 41.45 | 42.27 | 41.28 | 42.08 | 5,720 | +0.40(+0.96%) |
Dec 05, 2006 | 41.82 | 42.27 | 41.64 | 41.68 | 7,810 | +0.11(+0.26%) |
Dec 04, 2006 | 40.41 | 41.57 | 40.36 | 41.57 | 12,100 | +1.30(+3.23%) |
Dec 01, 2006 | 40.59 | 41.00 | 39.77 | 40.27 | 13,530 | -0.86(-2.10%) |
Nov 30, 2006 | 40.91 | 41.14 | 40.59 | 41.14 | 18,700 | +0.13(+0.31%) |
Nov 29, 2006 | 41.27 | 41.27 | 40.82 | 41.01 | 7,920 | -0.12(-0.29%) |
Nov 28, 2006 | 41.51 | 41.73 | 40.83 | 41.13 | 8,030 | -0.34(-0.81%) |
Nov 27, 2006 | 42.73 | 42.73 | 41.41 | 41.46 | 16,830 | -1.40(-3.27%) |
Nov 24, 2006 | 43.55 | 43.55 | 42.82 | 42.86 | 3,740 | -0.86(-1.98%) |
Nov 22, 2006 | 44.00 | 44.05 | 43.65 | 43.73 | 4,180 | -0.18(-0.41%) |
Nov 21, 2006 | 43.86 | 44.15 | 43.86 | 43.91 | 4,950 | -0.11(-0.25%) |
Nov 20, 2006 | 43.59 | 44.36 | 43.59 | 44.02 | 7,590 | +0.34(+0.77%) |
Nov 17, 2006 | 44.15 | 44.32 | 43.55 | 43.68 | 16,390 | -0.46(-1.05%) |
Nov 16, 2006 | 44.18 | 44.40 | 43.64 | 44.15 | 19,470 | +0.37(+0.85%) |
Nov 15, 2006 | 43.00 | 43.93 | 43.00 | 43.77 | 13,750 | +0.86(+2.01%) |
Nov 14, 2006 | 42.50 | 42.91 | 41.92 | 42.91 | 12,210 | +0.44(+1.03%) |
Nov 13, 2006 | 42.00 | 42.68 | 42.00 | 42.47 | 18,920 | +0.56(+1.34%) |
Nov 10, 2006 | 40.74 | 41.95 | 40.68 | 41.91 | 13,970 | +1.17(+2.88%) |
Nov 09, 2006 | 41.59 | 41.63 | 40.71 | 40.74 | 5,940 | -0.69(-1.67%) |
Nov 08, 2006 | 40.73 | 41.50 | 40.73 | 41.43 | 5,940 | +0.52(+1.27%) |
Nov 07, 2006 | 41.45 | 41.95 | 40.91 | 40.91 | 8,580 | -0.68(-1.64%) |
Nov 06, 2006 | 41.66 | 41.73 | 41.45 | 41.59 | 4,290 | -0.07(-0.17%) |
Nov 03, 2006 | 41.77 | 41.86 | 41.50 | 41.66 | 1,980 | +0.04(+0.09%) |
Nov 02, 2006 | 41.55 | 42.27 | 41.55 | 41.63 | 12,650 | -0.36(-0.87%) |