Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.10 | 40.50 | 39.79 | 40.37 | 503,565 | -0.51(-1.25%) |
Jan 30, 2007 | 40.61 | 41.15 | 40.51 | 40.88 | 345,194 | +0.28(+0.69%) |
Jan 29, 2007 | 40.50 | 41.24 | 40.35 | 40.60 | 378,769 | -0.42(-1.02%) |
Jan 26, 2007 | 41.19 | 41.27 | 40.47 | 41.02 | 449,563 | -0.28(-0.68%) |
Jan 25, 2007 | 41.48 | 42.00 | 41.07 | 41.30 | 752,930 | -0.30(-0.72%) |
Jan 24, 2007 | 41.10 | 41.84 | 41.00 | 41.60 | 442,012 | +0.35(+0.85%) |
Jan 23, 2007 | 39.60 | 41.35 | 39.60 | 41.25 | 301,135 | +2.02(+5.15%) |
Jan 22, 2007 | 40.25 | 40.42 | 38.79 | 39.23 | 564,778 | -0.54(-1.36%) |
Jan 19, 2007 | 38.24 | 39.96 | 38.20 | 39.77 | 315,729 | +1.66(+4.36%) |
Jan 18, 2007 | 38.65 | 38.88 | 38.00 | 38.11 | 780,701 | +0.14(+0.37%) |
Jan 17, 2007 | 37.66 | 38.31 | 37.25 | 37.97 | 882,982 | -0.93(-2.39%) |
Jan 16, 2007 | 39.00 | 39.16 | 38.41 | 38.90 | 292,703 | -0.90(-2.26%) |
Jan 12, 2007 | 39.61 | 40.72 | 39.61 | 39.80 | 658,514 | -0.63(-1.56%) |
Jan 11, 2007 | 39.26 | 40.63 | 39.05 | 40.43 | 457,517 | +0.58(+1.46%) |
Jan 10, 2007 | 37.26 | 39.96 | 37.25 | 39.85 | 816,140 | +2.09(+5.53%) |
Jan 09, 2007 | 38.03 | 38.36 | 37.00 | 37.76 | 1,113,573 | -1.57(-3.99%) |
Jan 08, 2007 | 39.25 | 39.35 | 38.61 | 39.33 | 430,032 | -0.17(-0.43%) |
Jan 05, 2007 | 38.85 | 39.89 | 38.75 | 39.50 | 504,908 | +0.44(+1.13%) |
Jan 04, 2007 | 40.06 | 40.06 | 38.89 | 39.06 | 1,426,495 | -1.99(-4.85%) |
Jan 03, 2007 | 43.09 | 43.20 | 40.79 | 41.05 | 1,147,226 | -1.95(-4.53%) |
Dec 29, 2006 | 42.05 | 43.15 | 41.69 | 43.00 | 299,659 | +0.54(+1.27%) |
Dec 28, 2006 | 42.07 | 42.46 | 41.87 | 42.46 | 207,805 | +0.51(+1.22%) |
Dec 27, 2006 | 41.55 | 42.11 | 41.55 | 41.95 | 270,439 | +1.19(+2.92%) |
Dec 26, 2006 | 41.37 | 41.37 | 40.50 | 40.76 | 259,657 | +0.00(+0.00%) |
Dec 22, 2006 | 41.37 | 41.37 | 40.50 | 40.76 | 259,657 | -0.65(-1.57%) |
Dec 21, 2006 | 43.13 | 43.40 | 39.80 | 41.41 | 1,103,371 | -1.09(-2.56%) |
Dec 20, 2006 | 42.30 | 43.00 | 42.07 | 42.50 | 514,568 | +0.30(+0.71%) |
Dec 19, 2006 | 42.40 | 42.56 | 41.89 | 42.20 | 383,218 | -0.31(-0.73%) |
Dec 18, 2006 | 43.23 | 43.51 | 42.45 | 42.51 | 534,761 | -0.44(-1.02%) |
Dec 15, 2006 | 42.63 | 43.70 | 42.63 | 42.95 | 966,480 | +0.64(+1.51%) |
Dec 14, 2006 | 42.23 | 42.55 | 42.23 | 42.31 | 557,881 | +0.35(+0.83%) |
Dec 13, 2006 | 42.24 | 42.40 | 41.65 | 41.96 | 387,083 | -0.24(-0.57%) |
Dec 12, 2006 | 42.05 | 42.50 | 41.55 | 42.20 | 445,986 | +0.10(+0.24%) |
Dec 11, 2006 | 41.06 | 42.24 | 40.97 | 42.10 | 250,178 | +1.29(+3.16%) |
Dec 08, 2006 | 41.60 | 41.60 | 40.79 | 40.81 | 392,561 | -0.96(-2.30%) |
Dec 07, 2006 | 42.24 | 42.24 | 41.69 | 41.77 | 273,128 | -0.49(-1.16%) |
Dec 06, 2006 | 42.05 | 42.50 | 41.57 | 42.26 | 380,540 | -0.09(-0.21%) |
Dec 05, 2006 | 41.90 | 42.75 | 41.75 | 42.35 | 554,292 | +0.37(+0.88%) |
Dec 04, 2006 | 40.25 | 42.18 | 40.25 | 41.98 | 586,749 | +1.89(+4.71%) |
Dec 01, 2006 | 40.14 | 40.14 | 39.37 | 40.09 | 425,623 | +0.09(+0.23%) |
Nov 30, 2006 | 40.21 | 40.30 | 39.45 | 40.00 | 472,791 | +0.16(+0.40%) |
Nov 29, 2006 | 39.22 | 40.00 | 38.94 | 39.84 | 729,093 | +1.26(+3.27%) |
Nov 28, 2006 | 38.32 | 38.68 | 38.06 | 38.58 | 547,600 | -0.55(-1.41%) |
Nov 27, 2006 | 40.50 | 40.70 | 38.75 | 39.13 | 667,618 | -1.63(-4.00%) |
Nov 24, 2006 | 40.01 | 41.13 | 39.98 | 40.76 | 611,280 | +1.11(+2.80%) |
Nov 22, 2006 | 39.75 | 39.95 | 39.03 | 39.65 | 2,942,301 | +0.56(+1.43%) |
Nov 21, 2006 | 39.00 | 39.39 | 38.97 | 39.09 | 969,341 | +0.56(+1.45%) |
Nov 20, 2006 | 39.35 | 39.53 | 38.53 | 38.53 | 1,767,559 | +0.82(+2.17%) |
Nov 17, 2006 | 37.65 | 38.08 | 36.84 | 37.71 | 341,702 | -0.63(-1.64%) |
Nov 16, 2006 | 38.55 | 38.96 | 38.23 | 38.34 | 830,818 | +0.39(+1.03%) |
Nov 15, 2006 | 38.56 | 38.88 | 37.83 | 37.95 | 2,390,867 | -0.95(-2.44%) |
Nov 14, 2006 | 40.18 | 40.18 | 38.22 | 38.90 | 486,707 | -0.71(-1.79%) |
Nov 13, 2006 | 39.50 | 39.76 | 38.73 | 39.61 | 1,354,028 | -0.49(-1.22%) |
Nov 10, 2006 | 42.63 | 42.75 | 40.07 | 40.10 | 876,891 | -2.45(-5.76%) |
Nov 09, 2006 | 43.34 | 43.35 | 42.17 | 42.55 | 867,844 | -0.70(-1.62%) |
Nov 08, 2006 | 43.50 | 43.92 | 42.68 | 43.25 | 6,502,262 | -0.94(-2.13%) |
Nov 07, 2006 | 44.60 | 45.20 | 43.85 | 44.19 | 1,285,915 | +1.49(+3.49%) |
Nov 06, 2006 | 41.51 | 44.00 | 41.51 | 42.70 | 975,428 | +1.80(+4.40%) |
Nov 03, 2006 | 41.10 | 41.20 | 40.69 | 40.90 | 391,749 | +0.35(+0.86%) |
Nov 02, 2006 | 40.10 | 40.88 | 40.10 | 40.55 | 663,503 | +0.87(+2.19%) |