Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.40 | 41.47 | 40.02 | 40.65 | 915,216 | -0.88(-2.12%) |
Jan 30, 2007 | 40.30 | 41.56 | 40.21 | 41.53 | 927,216 | +1.26(+3.13%) |
Jan 29, 2007 | 40.28 | 40.40 | 39.26 | 40.27 | 642,793 | +0.21(+0.52%) |
Jan 26, 2007 | 39.33 | 40.11 | 38.83 | 40.06 | 620,850 | +0.72(+1.83%) |
Jan 25, 2007 | 40.11 | 40.93 | 39.18 | 39.34 | 512,566 | -0.74(-1.85%) |
Jan 24, 2007 | 39.55 | 40.20 | 39.05 | 40.08 | 506,384 | +1.01(+2.59%) |
Jan 23, 2007 | 38.20 | 39.60 | 38.11 | 39.07 | 549,461 | +0.70(+1.82%) |
Jan 22, 2007 | 39.20 | 39.50 | 38.18 | 38.37 | 586,561 | -0.62(-1.59%) |
Jan 19, 2007 | 38.81 | 39.44 | 38.66 | 38.99 | 759,321 | +0.03(+0.08%) |
Jan 18, 2007 | 40.31 | 40.33 | 38.22 | 38.96 | 1,102,739 | -2.21(-5.37%) |
Jan 17, 2007 | 40.90 | 41.59 | 40.77 | 41.17 | 491,214 | +0.05(+0.12%) |
Jan 16, 2007 | 42.10 | 42.10 | 40.81 | 41.12 | 1,031,763 | -0.83(-1.98%) |
Jan 12, 2007 | 42.15 | 42.28 | 41.14 | 41.95 | 449,569 | -0.19(-0.45%) |
Jan 11, 2007 | 42.00 | 42.72 | 41.43 | 42.14 | 677,454 | +0.08(+0.19%) |
Jan 10, 2007 | 40.42 | 42.37 | 40.40 | 42.06 | 1,160,047 | +1.62(+4.01%) |
Jan 09, 2007 | 39.88 | 40.65 | 39.30 | 40.44 | 616,556 | +0.65(+1.63%) |
Jan 08, 2007 | 39.34 | 40.20 | 38.88 | 39.79 | 656,225 | +0.63(+1.61%) |
Jan 05, 2007 | 39.00 | 39.65 | 38.50 | 39.16 | 1,858,442 | -0.86(-2.15%) |
Jan 04, 2007 | 38.18 | 40.10 | 37.78 | 40.02 | 1,745,958 | +1.84(+4.82%) |
Jan 03, 2007 | 37.59 | 38.79 | 37.42 | 38.18 | 1,270,134 | +0.93(+2.50%) |
Dec 29, 2006 | 37.12 | 37.99 | 37.01 | 37.25 | 721,747 | +0.15(+0.40%) |
Dec 28, 2006 | 36.90 | 37.50 | 36.80 | 37.10 | 794,469 | -0.25(-0.67%) |
Dec 27, 2006 | 36.78 | 37.41 | 36.78 | 37.35 | 462,502 | +0.45(+1.22%) |
Dec 26, 2006 | 36.63 | 37.00 | 36.45 | 36.90 | 510,652 | +0.39(+1.07%) |
Dec 22, 2006 | 35.89 | 36.67 | 35.71 | 36.51 | 977,260 | +0.69(+1.93%) |
Dec 21, 2006 | 35.82 | 36.38 | 35.74 | 35.82 | 625,916 | -0.04(-0.11%) |
Dec 20, 2006 | 36.00 | 36.47 | 35.72 | 35.86 | 773,215 | -0.09(-0.25%) |
Dec 19, 2006 | 35.78 | 36.17 | 35.56 | 35.95 | 1,178,366 | -0.15(-0.42%) |
Dec 18, 2006 | 36.17 | 36.77 | 35.78 | 36.10 | 702,284 | +0.09(+0.25%) |
Dec 15, 2006 | 36.00 | 36.65 | 35.78 | 36.01 | 963,502 | -0.01(-0.03%) |
Dec 14, 2006 | 36.00 | 36.33 | 35.84 | 36.02 | 800,484 | +0.50(+1.41%) |
Dec 13, 2006 | 36.46 | 36.50 | 35.48 | 35.52 | 1,146,641 | -0.68(-1.88%) |
Dec 12, 2006 | 36.93 | 37.27 | 35.94 | 36.20 | 649,549 | -0.67(-1.82%) |
Dec 11, 2006 | 37.12 | 38.15 | 36.69 | 36.87 | 811,773 | -0.43(-1.15%) |
Dec 08, 2006 | 37.18 | 37.75 | 36.52 | 37.30 | 469,876 | +0.23(+0.62%) |
Dec 07, 2006 | 37.31 | 37.88 | 36.50 | 37.07 | 537,442 | -0.06(-0.16%) |
Dec 06, 2006 | 37.31 | 37.45 | 36.80 | 37.13 | 572,915 | -0.44(-1.17%) |
Dec 05, 2006 | 37.97 | 37.98 | 36.96 | 37.57 | 564,031 | -0.18(-0.48%) |
Dec 04, 2006 | 37.01 | 37.76 | 36.95 | 37.75 | 1,013,370 | +0.60(+1.62%) |
Dec 01, 2006 | 37.76 | 38.09 | 36.36 | 37.15 | 827,207 | -0.21(-0.56%) |
Nov 30, 2006 | 37.23 | 37.76 | 36.80 | 37.36 | 477,500 | -0.04(-0.11%) |
Nov 29, 2006 | 36.48 | 37.60 | 36.48 | 37.40 | 846,043 | +1.06(+2.92%) |
Nov 28, 2006 | 36.37 | 36.45 | 35.00 | 36.34 | 1,894,743 | -0.66(-1.78%) |
Nov 27, 2006 | 38.93 | 38.93 | 36.64 | 37.00 | 1,388,113 | -1.66(-4.29%) |
Nov 24, 2006 | 38.76 | 39.17 | 38.51 | 38.66 | 88,213 | -0.30(-0.77%) |
Nov 22, 2006 | 38.12 | 39.30 | 37.93 | 38.96 | 791,539 | +1.02(+2.69%) |
Nov 21, 2006 | 39.30 | 39.30 | 37.79 | 37.94 | 927,277 | -1.01(-2.59%) |
Nov 20, 2006 | 39.65 | 39.80 | 38.70 | 38.95 | 1,227,114 | -0.67(-1.69%) |
Nov 17, 2006 | 40.78 | 40.79 | 39.60 | 39.62 | 810,654 | -0.75(-1.86%) |
Nov 16, 2006 | 40.16 | 40.77 | 40.01 | 40.37 | 988,253 | +0.32(+0.80%) |
Nov 15, 2006 | 40.35 | 40.92 | 39.50 | 40.05 | 608,846 | -0.12(-0.30%) |
Nov 14, 2006 | 39.32 | 40.30 | 38.75 | 40.17 | 666,586 | +0.89(+2.27%) |
Nov 13, 2006 | 38.66 | 39.61 | 38.32 | 39.28 | 390,588 | +0.50(+1.29%) |
Nov 10, 2006 | 38.15 | 38.85 | 37.75 | 38.78 | 414,986 | +0.70(+1.84%) |
Nov 09, 2006 | 40.26 | 40.55 | 37.90 | 38.08 | 971,380 | -1.58(-3.98%) |
Nov 08, 2006 | 39.05 | 40.30 | 38.81 | 39.66 | 561,991 | +0.34(+0.86%) |
Nov 07, 2006 | 38.75 | 39.65 | 38.46 | 39.32 | 808,788 | +0.74(+1.92%) |
Nov 06, 2006 | 37.00 | 38.69 | 36.57 | 38.58 | 619,183 | +1.55(+4.19%) |
Nov 03, 2006 | 37.36 | 37.55 | 36.42 | 37.03 | 641,264 | +0.17(+0.46%) |
Nov 02, 2006 | 37.05 | 38.02 | 36.80 | 36.86 | 828,688 | -0.38(-1.02%) |