Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.80 | 41.08 | 40.00 | 41.08 | 1,890 | +0.38(+0.93%) |
Jan 30, 2007 | 42.00 | 42.00 | 39.50 | 40.70 | 6,779 | -1.65(-3.90%) |
Jan 29, 2007 | 43.00 | 43.00 | 42.00 | 42.35 | 2,417 | -0.54(-1.26%) |
Jan 26, 2007 | 42.50 | 42.89 | 42.01 | 42.89 | 796 | -0.01(-0.02%) |
Jan 25, 2007 | 42.10 | 42.90 | 42.10 | 42.90 | 1,090 | -0.05(-0.12%) |
Jan 24, 2007 | 42.60 | 42.95 | 42.10 | 42.95 | 3,956 | +0.96(+2.29%) |
Jan 23, 2007 | 41.90 | 41.99 | 41.54 | 41.99 | 2,795 | +0.99(+2.41%) |
Jan 22, 2007 | 42.04 | 42.04 | 41.00 | 41.00 | 1,230 | -0.39(-0.94%) |
Jan 19, 2007 | 41.00 | 41.85 | 39.95 | 41.39 | 6,733 | +0.01(+0.02%) |
Jan 18, 2007 | 41.25 | 41.38 | 41.25 | 41.38 | 716 | -0.02(-0.05%) |
Jan 17, 2007 | 42.96 | 42.96 | 41.40 | 41.40 | 5,460 | -0.89(-2.10%) |
Jan 16, 2007 | 43.50 | 43.50 | 41.00 | 42.29 | 5,392 | +0.24(+0.57%) |
Jan 12, 2007 | 42.00 | 42.05 | 40.80 | 42.05 | 2,849 | +0.00(+0.00%) |
Jan 11, 2007 | 40.50 | 42.10 | 40.50 | 42.05 | 3,720 | +2.16(+5.41%) |
Jan 10, 2007 | 40.00 | 40.30 | 39.25 | 39.89 | 7,970 | +0.60(+1.53%) |
Jan 09, 2007 | 40.29 | 40.29 | 38.55 | 39.29 | 4,121 | -0.71(-1.78%) |
Jan 08, 2007 | 39.89 | 40.00 | 39.89 | 40.00 | 2,431 | +0.50(+1.27%) |
Jan 05, 2007 | 39.70 | 39.70 | 38.50 | 39.50 | 2,420 | +0.50(+1.28%) |
Jan 04, 2007 | 40.00 | 40.50 | 39.00 | 39.00 | 2,235 | -0.75(-1.89%) |
Jan 03, 2007 | 39.74 | 39.75 | 39.00 | 39.75 | 19,612 | +0.06(+0.15%) |
Dec 29, 2006 | 41.00 | 41.00 | 39.00 | 39.69 | 127,697 | +0.29(+0.74%) |
Dec 28, 2006 | 38.97 | 39.40 | 38.97 | 39.40 | 430 | +0.96(+2.50%) |
Dec 27, 2006 | 38.79 | 39.04 | 37.02 | 38.44 | 1,750 | -31.86(-45.32%) |
Dec 26, 2006 | 72.29 | 72.29 | 70.30 | 70.30 | 1,650 | +0.00(+0.00%) |
Dec 22, 2006 | 72.29 | 72.29 | 70.30 | 70.30 | 1,650 | -1.70(-2.36%) |
Dec 21, 2006 | 74.00 | 74.00 | 72.00 | 72.00 | 1,318 | -0.90(-1.23%) |
Dec 20, 2006 | 72.60 | 72.90 | 72.60 | 72.90 | 655 | -0.60(-0.82%) |
Dec 19, 2006 | 72.50 | 73.50 | 72.50 | 73.50 | 1,151 | -1.12(-1.50%) |
Dec 18, 2006 | 74.62 | 74.62 | 74.62 | 74.62 | 300 | +1.65(+2.26%) |
Dec 15, 2006 | 73.10 | 73.10 | 70.52 | 72.97 | 1,025 | +1.22(+1.70%) |
Dec 14, 2006 | 71.00 | 71.75 | 71.00 | 71.75 | 700 | -1.13(-1.55%) |
Dec 13, 2006 | 73.17 | 73.17 | 72.80 | 72.88 | 482 | +2.38(+3.38%) |
Dec 12, 2006 | 70.75 | 70.75 | 70.50 | 70.50 | 425 | -1.15(-1.61%) |
Dec 11, 2006 | 73.30 | 73.30 | 71.65 | 71.65 | 1,500 | -1.65(-2.25%) |
Dec 08, 2006 | 71.50 | 73.30 | 71.50 | 73.30 | 325 | +0.30(+0.41%) |
Dec 07, 2006 | 73.00 | 73.00 | 73.00 | 73.00 | 342 | -1.74(-2.33%) |
Dec 06, 2006 | 74.49 | 74.74 | 74.20 | 74.74 | 861 | +0.40(+0.54%) |
Dec 05, 2006 | 74.34 | 74.34 | 74.34 | 74.34 | 175 | +0.54(+0.73%) |
Dec 04, 2006 | 74.00 | 74.60 | 73.50 | 73.80 | 18,209 | +0.80(+1.10%) |
Dec 01, 2006 | 74.95 | 74.95 | 73.00 | 73.00 | 24,325 | +0.00(+0.00%) |
Nov 30, 2006 | 74.97 | 75.00 | 72.81 | 73.00 | 47,820 | -1.52(-2.04%) |
Nov 29, 2006 | 75.72 | 75.72 | 74.52 | 74.52 | 746 | -1.21(-1.60%) |
Nov 28, 2006 | 75.50 | 75.73 | 73.52 | 75.73 | 426 | -0.22(-0.29%) |
Nov 27, 2006 | 74.38 | 75.95 | 74.38 | 75.95 | 3,305 | +1.55(+2.08%) |
Nov 24, 2006 | 72.80 | 74.40 | 72.80 | 74.40 | 300 | +1.38(+1.89%) |
Nov 22, 2006 | 72.99 | 73.26 | 71.52 | 73.02 | 1,839 | +0.28(+0.38%) |
Nov 21, 2006 | 70.52 | 72.74 | 70.52 | 72.74 | 550 | +1.49(+2.09%) |
Nov 20, 2006 | 71.25 | 71.25 | 71.25 | 71.25 | 700 | +0.00(+0.00%) |
Nov 17, 2006 | 71.90 | 73.00 | 71.25 | 71.25 | 2,029 | -0.74(-1.03%) |
Nov 16, 2006 | 70.50 | 71.99 | 69.50 | 71.99 | 3,433 | +0.24(+0.33%) |
Nov 15, 2006 | 71.45 | 71.75 | 71.45 | 71.75 | 1,125 | +0.25(+0.35%) |
Nov 14, 2006 | 71.58 | 72.85 | 71.50 | 71.50 | 850 | -0.02(-0.03%) |
Nov 13, 2006 | 73.26 | 73.26 | 71.52 | 71.52 | 330 | -1.28(-1.76%) |
Nov 10, 2006 | 73.00 | 73.00 | 71.50 | 72.80 | 390 | +0.01(+0.01%) |
Nov 09, 2006 | 72.49 | 72.79 | 71.00 | 72.79 | 1,700 | +0.49(+0.68%) |
Nov 08, 2006 | 72.00 | 73.00 | 72.00 | 72.30 | 8,400 | +0.30(+0.42%) |
Nov 07, 2006 | 73.50 | 73.50 | 72.00 | 72.00 | 1,405 | -0.99(-1.36%) |
Nov 06, 2006 | 74.00 | 74.00 | 72.90 | 72.99 | 8,715 | +0.99(+1.37%) |
Nov 03, 2006 | 73.50 | 73.50 | 72.00 | 72.00 | 493 | +0.00(+0.00%) |
Nov 02, 2006 | 73.00 | 73.99 | 72.00 | 72.00 | 3,212 | -0.99(-1.36%) |