Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.84 | 42.00 | 41.64 | 41.75 | 838,721 | -0.14(-0.32%) |
Jan 30, 2007 | 42.21 | 42.23 | 41.85 | 41.88 | 608,539 | -0.14(-0.34%) |
Jan 29, 2007 | 41.50 | 42.13 | 41.50 | 42.03 | 651,274 | +0.46(+1.10%) |
Jan 26, 2007 | 41.65 | 41.79 | 41.16 | 41.57 | 514,416 | -0.02(-0.04%) |
Jan 25, 2007 | 42.14 | 42.18 | 41.58 | 41.58 | 341,745 | -0.55(-1.30%) |
Jan 24, 2007 | 42.13 | 42.32 | 42.01 | 42.13 | 645,549 | +0.00(+0.00%) |
Jan 23, 2007 | 42.10 | 42.30 | 42.08 | 42.13 | 626,778 | -0.03(-0.07%) |
Jan 22, 2007 | 42.23 | 42.39 | 42.00 | 42.16 | 473,545 | -0.07(-0.16%) |
Jan 19, 2007 | 42.51 | 42.65 | 42.09 | 42.23 | 498,706 | -0.44(-1.02%) |
Jan 18, 2007 | 42.70 | 43.30 | 42.57 | 42.66 | 554,754 | +0.04(+0.09%) |
Jan 17, 2007 | 42.72 | 42.81 | 42.52 | 42.63 | 371,034 | -0.08(-0.18%) |
Jan 16, 2007 | 42.85 | 42.86 | 42.57 | 42.70 | 910,079 | -0.05(-0.11%) |
Jan 12, 2007 | 42.29 | 42.88 | 42.25 | 42.75 | 1,030,163 | +0.27(+0.64%) |
Jan 11, 2007 | 41.79 | 42.51 | 41.64 | 42.48 | 785,736 | +0.80(+1.91%) |
Jan 10, 2007 | 41.86 | 41.87 | 41.48 | 41.68 | 604,146 | -0.17(-0.40%) |
Jan 09, 2007 | 42.17 | 42.23 | 41.69 | 41.85 | 466,089 | -0.26(-0.61%) |
Jan 08, 2007 | 42.21 | 42.32 | 41.94 | 42.10 | 393,134 | +0.04(+0.09%) |
Jan 05, 2007 | 42.36 | 42.61 | 42.01 | 42.06 | 749,391 | -0.29(-0.69%) |
Jan 04, 2007 | 41.94 | 42.39 | 41.84 | 42.36 | 1,307,607 | +0.41(+0.98%) |
Jan 03, 2007 | 41.65 | 42.09 | 41.65 | 41.94 | 1,157,835 | +0.44(+1.07%) |
Dec 29, 2006 | 41.74 | 41.79 | 41.42 | 41.50 | 296,481 | -0.24(-0.58%) |
Dec 28, 2006 | 41.97 | 42.00 | 41.69 | 41.74 | 426,816 | -0.19(-0.45%) |
Dec 27, 2006 | 42.02 | 42.12 | 41.91 | 41.93 | 428,413 | -0.08(-0.20%) |
Dec 26, 2006 | 41.70 | 42.06 | 41.67 | 42.01 | 211,144 | +0.24(+0.58%) |
Dec 22, 2006 | 41.95 | 42.06 | 41.61 | 41.77 | 227,519 | +0.01(+0.02%) |
Dec 21, 2006 | 41.88 | 42.16 | 41.73 | 41.76 | 510,022 | -0.26(-0.61%) |
Dec 20, 2006 | 41.95 | 42.26 | 41.85 | 42.02 | 627,044 | +0.13(+0.30%) |
Dec 19, 2006 | 42.15 | 42.18 | 41.84 | 41.89 | 441,460 | -0.38(-0.89%) |
Dec 18, 2006 | 42.25 | 42.51 | 42.14 | 42.27 | 536,915 | +0.17(+0.39%) |
Dec 15, 2006 | 41.84 | 42.41 | 41.67 | 42.10 | 1,057,588 | -0.32(-0.74%) |
Dec 14, 2006 | 42.24 | 42.65 | 42.11 | 42.42 | 923,259 | +0.29(+0.68%) |
Dec 13, 2006 | 42.21 | 42.35 | 42.03 | 42.13 | 543,704 | +0.02(+0.05%) |
Dec 12, 2006 | 41.84 | 42.45 | 41.69 | 42.11 | 789,064 | +0.31(+0.74%) |
Dec 11, 2006 | 41.06 | 41.92 | 41.05 | 41.80 | 805,838 | +0.80(+1.94%) |
Dec 08, 2006 | 41.31 | 41.37 | 40.88 | 41.00 | 977,044 | -0.40(-0.96%) |
Dec 07, 2006 | 41.67 | 41.88 | 41.29 | 41.40 | 444,655 | -0.23(-0.56%) |
Dec 06, 2006 | 41.34 | 41.64 | 41.24 | 41.64 | 548,231 | +0.30(+0.73%) |
Dec 05, 2006 | 41.16 | 41.65 | 41.16 | 41.34 | 789,463 | -0.02(-0.05%) |
Dec 04, 2006 | 41.27 | 41.55 | 41.13 | 41.36 | 500,703 | +0.19(+0.46%) |
Dec 01, 2006 | 41.11 | 41.45 | 40.79 | 41.17 | 933,643 | -0.11(-0.27%) |
Nov 30, 2006 | 41.71 | 41.92 | 41.19 | 41.28 | 961,202 | -0.32(-0.78%) |
Nov 29, 2006 | 41.30 | 41.69 | 41.30 | 41.61 | 694,408 | +0.45(+1.10%) |
Nov 28, 2006 | 41.13 | 41.31 | 40.79 | 41.16 | 658,197 | +0.14(+0.35%) |
Nov 27, 2006 | 41.30 | 41.30 | 40.94 | 41.01 | 838,988 | -0.26(-0.62%) |
Nov 24, 2006 | 41.34 | 41.49 | 41.16 | 41.27 | 196,367 | -0.11(-0.25%) |
Nov 22, 2006 | 41.67 | 41.77 | 41.31 | 41.37 | 363,712 | -0.30(-0.72%) |
Nov 21, 2006 | 41.37 | 41.90 | 41.17 | 41.67 | 815,823 | +0.31(+0.74%) |
Nov 20, 2006 | 41.52 | 41.89 | 41.31 | 41.37 | 493,514 | -0.09(-0.22%) |
Nov 17, 2006 | 41.49 | 41.64 | 41.39 | 41.46 | 345,739 | -0.10(-0.23%) |
Nov 16, 2006 | 41.36 | 41.76 | 41.36 | 41.55 | 586,706 | +0.26(+0.62%) |
Nov 15, 2006 | 41.58 | 41.61 | 41.25 | 41.30 | 566,337 | -0.28(-0.67%) |
Nov 14, 2006 | 41.67 | 41.74 | 41.28 | 41.58 | 284,499 | -0.07(-0.16%) |
Nov 13, 2006 | 41.81 | 41.91 | 41.58 | 41.64 | 632,502 | -0.05(-0.11%) |
Nov 10, 2006 | 41.58 | 41.88 | 41.46 | 41.69 | 508,957 | +0.06(+0.14%) |
Nov 09, 2006 | 41.97 | 41.97 | 41.61 | 41.63 | 299,011 | -0.30(-0.71%) |
Nov 08, 2006 | 41.07 | 42.13 | 41.02 | 41.93 | 893,172 | +0.82(+1.99%) |
Nov 07, 2006 | 41.16 | 41.43 | 41.05 | 41.11 | 662,723 | +0.01(+0.02%) |
Nov 06, 2006 | 41.20 | 41.43 | 40.94 | 41.10 | 841,251 | -0.10(-0.24%) |
Nov 03, 2006 | 41.44 | 41.60 | 41.06 | 41.20 | 901,160 | -0.02(-0.04%) |
Nov 02, 2006 | 42.44 | 42.44 | 40.07 | 41.22 | 2,713,864 | +1.91(+4.85%) |