Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.15 | 43.61 | 43.10 | 43.56 | 26,799 | +0.37(+0.86%) |
Jan 30, 2007 | 43.02 | 43.20 | 42.96 | 43.19 | 10,639 | +0.27(+0.64%) |
Jan 29, 2007 | 42.93 | 43.05 | 42.87 | 42.92 | 20,739 | +0.05(+0.12%) |
Jan 26, 2007 | 42.80 | 42.87 | 42.64 | 42.87 | 40,401 | +0.14(+0.33%) |
Jan 25, 2007 | 43.07 | 43.07 | 42.70 | 42.73 | 42,152 | -0.36(-0.83%) |
Jan 24, 2007 | 42.85 | 43.08 | 42.78 | 43.08 | 34,880 | +0.41(+0.96%) |
Jan 23, 2007 | 42.54 | 42.81 | 42.50 | 42.67 | 21,008 | +0.23(+0.54%) |
Jan 22, 2007 | 42.53 | 42.53 | 42.36 | 42.44 | 29,089 | -0.13(-0.30%) |
Jan 19, 2007 | 42.34 | 42.57 | 42.30 | 42.57 | 8,888 | +0.25(+0.58%) |
Jan 18, 2007 | 42.55 | 42.55 | 42.28 | 42.32 | 12,524 | -0.21(-0.49%) |
Jan 17, 2007 | 42.42 | 42.61 | 42.41 | 42.53 | 15,083 | +0.12(+0.28%) |
Jan 16, 2007 | 42.58 | 42.58 | 42.40 | 42.41 | 28,954 | +0.02(+0.05%) |
Jan 12, 2007 | 42.29 | 42.41 | 42.24 | 42.39 | 25,587 | +0.14(+0.33%) |
Jan 11, 2007 | 42.22 | 42.33 | 42.18 | 42.25 | 42,152 | +0.36(+0.85%) |
Jan 10, 2007 | 41.59 | 41.92 | 41.59 | 41.89 | 31,782 | +0.13(+0.30%) |
Jan 09, 2007 | 41.77 | 41.83 | 41.57 | 41.77 | 21,008 | +0.10(+0.23%) |
Jan 08, 2007 | 41.60 | 41.75 | 41.49 | 41.67 | 31,648 | -0.01(-0.04%) |
Jan 05, 2007 | 41.89 | 41.89 | 41.62 | 41.69 | 11,985 | -0.35(-0.83%) |
Jan 04, 2007 | 42.00 | 42.06 | 41.78 | 42.04 | 46,731 | +0.02(+0.05%) |
Jan 03, 2007 | 42.23 | 42.38 | 41.86 | 42.01 | 34,476 | -0.08(-0.19%) |
Dec 29, 2006 | 42.24 | 42.26 | 42.08 | 42.09 | 31,917 | -0.19(-0.44%) |
Dec 28, 2006 | 42.36 | 42.36 | 42.23 | 42.28 | 21,008 | -0.07(-0.16%) |
Dec 27, 2006 | 42.28 | 42.35 | 42.24 | 42.35 | 32,052 | +0.30(+0.72%) |
Dec 26, 2006 | 41.86 | 42.04 | 41.86 | 42.04 | 16,295 | +0.24(+0.57%) |
Dec 22, 2006 | 41.86 | 41.96 | 41.79 | 41.80 | 13,467 | -0.42(-1.00%) |
Dec 21, 2006 | 42.54 | 42.54 | 42.21 | 42.23 | 11,043 | -0.24(-0.58%) |
Dec 20, 2006 | 42.44 | 42.55 | 42.44 | 42.47 | 14,948 | +0.12(+0.28%) |
Dec 19, 2006 | 42.13 | 42.36 | 42.12 | 42.35 | 11,716 | +0.01(+0.02%) |
Dec 18, 2006 | 42.61 | 42.67 | 42.33 | 42.35 | 35,149 | -0.25(-0.59%) |
Dec 15, 2006 | 42.73 | 42.78 | 42.58 | 42.60 | 26,395 | -0.11(-0.26%) |
Dec 14, 2006 | 42.58 | 42.76 | 42.58 | 42.71 | 11,851 | +0.21(+0.49%) |
Dec 13, 2006 | 42.59 | 42.59 | 42.42 | 42.50 | 25,587 | +0.06(+0.14%) |
Dec 12, 2006 | 42.45 | 42.51 | 42.27 | 42.44 | 9,427 | -0.01(-0.02%) |
Dec 11, 2006 | 42.40 | 42.48 | 42.37 | 42.45 | 7,137 | +0.03(+0.07%) |
Dec 08, 2006 | 42.44 | 42.52 | 42.33 | 42.42 | 6,329 | +0.01(+0.02%) |
Dec 07, 2006 | 42.65 | 42.65 | 42.41 | 42.41 | 24,106 | -0.15(-0.35%) |
Dec 06, 2006 | 42.53 | 42.61 | 42.49 | 42.56 | 5,252 | +0.04(+0.09%) |
Dec 05, 2006 | 42.45 | 42.56 | 42.44 | 42.53 | 28,416 | +0.10(+0.23%) |
Dec 04, 2006 | 42.19 | 42.43 | 42.17 | 42.43 | 16,026 | +0.38(+0.90%) |
Dec 01, 2006 | 41.87 | 42.09 | 41.77 | 42.05 | 18,854 | -0.10(-0.25%) |
Nov 30, 2006 | 41.93 | 42.19 | 41.87 | 42.15 | 3,770 | +0.31(+0.75%) |
Nov 29, 2006 | 41.57 | 41.84 | 41.57 | 41.84 | 10,100 | +0.47(+1.13%) |
Nov 28, 2006 | 41.15 | 41.42 | 41.15 | 41.37 | 13,063 | +0.05(+0.13%) |
Nov 27, 2006 | 41.87 | 41.87 | 41.32 | 41.32 | 22,490 | -0.68(-1.63%) |
Nov 24, 2006 | 41.86 | 42.01 | 41.82 | 42.01 | 7,002 | +0.05(+0.12%) |
Nov 22, 2006 | 41.97 | 42.01 | 41.87 | 41.95 | 14,005 | +0.13(+0.32%) |
Nov 21, 2006 | 41.69 | 41.83 | 41.69 | 41.82 | 19,392 | +0.19(+0.46%) |
Nov 20, 2006 | 41.61 | 41.74 | 41.60 | 41.63 | 19,392 | +0.16(+0.38%) |
Nov 17, 2006 | 41.37 | 41.47 | 41.32 | 41.47 | 10,369 | +0.01(+0.04%) |
Nov 16, 2006 | 41.49 | 41.54 | 41.46 | 41.46 | 9,427 | +0.12(+0.29%) |
Nov 15, 2006 | 41.29 | 41.43 | 41.28 | 41.34 | 21,951 | +0.12(+0.29%) |
Nov 14, 2006 | 41.00 | 41.22 | 40.86 | 41.22 | 37,573 | +0.33(+0.80%) |
Nov 13, 2006 | 40.82 | 40.97 | 40.80 | 40.89 | 44,038 | +0.09(+0.22%) |
Nov 10, 2006 | 40.70 | 40.82 | 40.67 | 40.80 | 25,991 | +0.19(+0.46%) |
Nov 09, 2006 | 40.74 | 40.82 | 40.62 | 40.62 | 24,645 | -0.07(-0.18%) |
Nov 08, 2006 | 40.47 | 40.78 | 40.47 | 40.69 | 32,994 | +0.16(+0.38%) |
Nov 07, 2006 | 40.52 | 40.68 | 40.49 | 40.54 | 25,991 | +0.04(+0.11%) |
Nov 06, 2006 | 40.30 | 40.56 | 40.30 | 40.49 | 23,163 | +0.36(+0.89%) |
Nov 03, 2006 | 40.33 | 40.33 | 40.02 | 40.13 | 22,086 | +0.00(+0.00%) |
Nov 02, 2006 | 40.14 | 40.19 | 40.11 | 40.13 | 22,490 | -0.13(-0.33%) |