Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.29 | 45.06 | 43.25 | 44.73 | 1,098,428 | +1.48(+3.41%) |
Jan 30, 2007 | 43.18 | 43.33 | 42.87 | 43.25 | 830,888 | +0.25(+0.59%) |
Jan 29, 2007 | 43.48 | 43.49 | 42.81 | 43.00 | 1,412,123 | -0.58(-1.33%) |
Jan 26, 2007 | 43.47 | 43.78 | 43.30 | 43.58 | 670,452 | +0.29(+0.67%) |
Jan 25, 2007 | 43.81 | 43.81 | 43.24 | 43.29 | 1,055,255 | -0.34(-0.77%) |
Jan 24, 2007 | 42.29 | 43.85 | 42.16 | 43.63 | 1,099,312 | +1.46(+3.46%) |
Jan 23, 2007 | 41.77 | 42.56 | 41.77 | 42.17 | 853,302 | +0.40(+0.95%) |
Jan 22, 2007 | 41.77 | 42.15 | 41.44 | 41.77 | 1,138,068 | +0.37(+0.90%) |
Jan 19, 2007 | 40.17 | 41.40 | 40.12 | 41.40 | 837,182 | +1.20(+3.00%) |
Jan 18, 2007 | 41.03 | 41.06 | 40.03 | 40.19 | 640,529 | -0.37(-0.92%) |
Jan 17, 2007 | 40.24 | 40.88 | 40.24 | 40.56 | 601,110 | +0.50(+1.24%) |
Jan 16, 2007 | 41.12 | 41.14 | 39.92 | 40.07 | 765,521 | -0.69(-1.69%) |
Jan 12, 2007 | 40.52 | 41.07 | 40.41 | 40.75 | 884,219 | +0.45(+1.12%) |
Jan 11, 2007 | 39.35 | 40.38 | 39.35 | 40.30 | 600,668 | +0.82(+2.09%) |
Jan 10, 2007 | 39.80 | 39.80 | 39.14 | 39.48 | 373,209 | -0.25(-0.64%) |
Jan 09, 2007 | 38.94 | 39.95 | 38.90 | 39.73 | 668,243 | +0.93(+2.40%) |
Jan 08, 2007 | 39.03 | 39.26 | 38.73 | 38.80 | 639,093 | -0.24(-0.60%) |
Jan 05, 2007 | 39.29 | 39.51 | 38.99 | 39.03 | 676,414 | -0.34(-0.85%) |
Jan 04, 2007 | 39.31 | 39.83 | 39.26 | 39.37 | 603,097 | -0.19(-0.48%) |
Jan 03, 2007 | 39.42 | 39.94 | 39.26 | 39.56 | 1,012,303 | +0.41(+1.04%) |
Dec 29, 2006 | 39.24 | 39.94 | 39.13 | 39.15 | 704,681 | -0.27(-0.69%) |
Dec 28, 2006 | 39.68 | 39.80 | 39.06 | 39.42 | 397,390 | -0.26(-0.66%) |
Dec 27, 2006 | 39.05 | 39.69 | 38.99 | 39.69 | 406,445 | +0.96(+2.48%) |
Dec 26, 2006 | 38.39 | 38.98 | 38.39 | 38.73 | 302,542 | +0.24(+0.61%) |
Dec 22, 2006 | 38.52 | 38.73 | 38.31 | 38.49 | 380,938 | -0.05(-0.12%) |
Dec 21, 2006 | 38.24 | 38.74 | 38.24 | 38.54 | 530,774 | +0.13(+0.33%) |
Dec 20, 2006 | 38.36 | 38.68 | 38.26 | 38.41 | 611,600 | +0.00(+0.00%) |
Dec 19, 2006 | 38.62 | 38.83 | 38.11 | 38.41 | 915,909 | -0.84(-2.15%) |
Dec 18, 2006 | 38.95 | 39.67 | 38.91 | 39.25 | 636,664 | +0.30(+0.77%) |
Dec 15, 2006 | 39.48 | 39.78 | 38.87 | 38.95 | 555,949 | -0.59(-1.49%) |
Dec 14, 2006 | 39.12 | 39.71 | 39.02 | 39.54 | 469,493 | +0.34(+0.85%) |
Dec 13, 2006 | 38.94 | 39.75 | 38.90 | 39.21 | 617,562 | +0.35(+0.91%) |
Dec 12, 2006 | 39.56 | 39.85 | 38.64 | 38.85 | 620,764 | -0.81(-2.03%) |
Dec 11, 2006 | 39.20 | 39.80 | 39.02 | 39.66 | 534,970 | +0.37(+0.95%) |
Dec 08, 2006 | 39.49 | 39.71 | 39.16 | 39.29 | 531,989 | -0.32(-0.80%) |
Dec 07, 2006 | 40.74 | 40.74 | 39.12 | 39.60 | 984,920 | -0.91(-2.24%) |
Dec 06, 2006 | 39.86 | 40.88 | 39.76 | 40.51 | 1,188,308 | +0.66(+1.66%) |
Dec 05, 2006 | 38.96 | 40.13 | 38.96 | 39.85 | 683,039 | +0.68(+1.73%) |
Dec 04, 2006 | 38.54 | 39.35 | 38.41 | 39.17 | 929,821 | +0.25(+0.65%) |
Dec 01, 2006 | 38.16 | 38.92 | 37.87 | 38.92 | 1,148,778 | -0.03(-0.07%) |
Nov 30, 2006 | 38.45 | 39.31 | 38.20 | 38.94 | 1,605,463 | +0.90(+2.36%) |
Nov 29, 2006 | 37.45 | 38.15 | 37.45 | 38.05 | 625,402 | +0.79(+2.11%) |
Nov 28, 2006 | 37.09 | 37.66 | 36.89 | 37.26 | 473,137 | +0.09(+0.24%) |
Nov 27, 2006 | 37.59 | 37.73 | 36.91 | 37.17 | 692,646 | -0.42(-1.11%) |
Nov 24, 2006 | 37.68 | 37.90 | 37.45 | 37.58 | 407,880 | -0.42(-1.10%) |
Nov 22, 2006 | 38.04 | 38.38 | 37.87 | 38.00 | 618,666 | +0.01(+0.02%) |
Nov 21, 2006 | 37.61 | 38.02 | 37.61 | 37.99 | 777,446 | +0.38(+1.01%) |
Nov 20, 2006 | 38.13 | 38.16 | 37.51 | 37.61 | 865,559 | -0.40(-1.05%) |
Nov 17, 2006 | 38.09 | 38.27 | 37.69 | 38.01 | 817,086 | -0.46(-1.20%) |
Nov 16, 2006 | 38.43 | 38.90 | 38.05 | 38.47 | 977,190 | +0.18(+0.47%) |
Nov 15, 2006 | 37.85 | 38.85 | 37.68 | 38.29 | 1,556,217 | +0.62(+1.63%) |
Nov 14, 2006 | 36.81 | 37.72 | 36.55 | 37.68 | 1,180,579 | +1.12(+3.07%) |
Nov 13, 2006 | 36.14 | 36.85 | 35.97 | 36.55 | 936,005 | +0.42(+1.15%) |
Nov 10, 2006 | 35.31 | 36.48 | 35.21 | 36.14 | 907,517 | +0.82(+2.33%) |
Nov 09, 2006 | 36.32 | 36.36 | 35.31 | 35.31 | 1,021,688 | -0.98(-2.70%) |
Nov 08, 2006 | 35.37 | 36.91 | 35.37 | 36.29 | 1,428,686 | +1.32(+3.78%) |
Nov 07, 2006 | 35.68 | 36.06 | 34.93 | 34.97 | 1,250,473 | -0.97(-2.70%) |
Nov 06, 2006 | 35.73 | 36.18 | 35.32 | 35.94 | 923,969 | +0.39(+1.10%) |
Nov 03, 2006 | 35.01 | 35.66 | 34.99 | 35.55 | 1,100,195 | +0.46(+1.32%) |
Nov 02, 2006 | 35.32 | 35.48 | 34.54 | 35.09 | 1,441,163 | -0.30(-0.84%) |