Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.85 | 41.05 | 40.26 | 40.75 | 587,013 | +0.00(+0.00%) |
Jan 30, 2007 | 40.29 | 40.97 | 40.04 | 40.75 | 792,233 | +0.64(+1.60%) |
Jan 29, 2007 | 39.40 | 40.41 | 39.37 | 40.11 | 946,093 | +0.91(+2.32%) |
Jan 26, 2007 | 39.49 | 39.49 | 38.50 | 39.20 | 490,461 | +0.46(+1.19%) |
Jan 25, 2007 | 40.07 | 40.07 | 38.57 | 38.74 | 493,330 | -1.14(-2.86%) |
Jan 24, 2007 | 40.25 | 40.25 | 39.79 | 39.88 | 367,497 | -0.17(-0.42%) |
Jan 23, 2007 | 39.85 | 40.40 | 39.80 | 40.05 | 522,860 | +0.45(+1.14%) |
Jan 22, 2007 | 39.97 | 39.97 | 39.49 | 39.60 | 502,960 | +0.08(+0.20%) |
Jan 19, 2007 | 39.27 | 39.71 | 38.95 | 39.52 | 345,217 | +0.12(+0.30%) |
Jan 18, 2007 | 39.45 | 39.84 | 39.26 | 39.40 | 646,073 | +0.17(+0.43%) |
Jan 17, 2007 | 39.43 | 40.50 | 39.22 | 39.23 | 499,192 | -0.52(-1.31%) |
Jan 16, 2007 | 38.49 | 40.50 | 38.49 | 39.75 | 613,377 | +1.00(+2.58%) |
Jan 12, 2007 | 36.57 | 39.01 | 36.50 | 38.75 | 1,024,856 | +2.61(+7.22%) |
Jan 11, 2007 | 35.52 | 36.70 | 35.52 | 36.14 | 526,367 | +0.68(+1.92%) |
Jan 10, 2007 | 36.08 | 36.08 | 35.45 | 35.46 | 218,125 | -0.33(-0.92%) |
Jan 09, 2007 | 36.09 | 36.68 | 35.70 | 35.79 | 253,940 | -0.57(-1.57%) |
Jan 08, 2007 | 35.85 | 36.64 | 35.85 | 36.36 | 258,454 | +0.28(+0.78%) |
Jan 05, 2007 | 37.55 | 37.55 | 36.06 | 36.08 | 181,214 | -1.23(-3.30%) |
Jan 04, 2007 | 38.20 | 38.39 | 37.12 | 37.31 | 343,714 | -0.64(-1.69%) |
Jan 03, 2007 | 37.90 | 38.88 | 37.35 | 37.95 | 491,163 | +1.41(+3.86%) |
Dec 29, 2006 | 36.66 | 36.83 | 36.35 | 36.54 | 114,600 | -0.09(-0.25%) |
Dec 28, 2006 | 36.19 | 36.88 | 36.15 | 36.63 | 175,886 | +0.19(+0.52%) |
Dec 27, 2006 | 36.00 | 36.49 | 35.95 | 36.44 | 462,845 | +1.80(+5.20%) |
Dec 26, 2006 | 34.05 | 34.82 | 33.02 | 34.64 | 294,703 | +0.00(+0.00%) |
Dec 22, 2006 | 34.05 | 34.82 | 33.02 | 34.64 | 294,703 | +0.55(+1.61%) |
Dec 21, 2006 | 35.26 | 35.26 | 34.08 | 34.09 | 411,287 | -0.59(-1.70%) |
Dec 20, 2006 | 33.50 | 34.90 | 33.23 | 34.68 | 283,913 | +0.71(+2.09%) |
Dec 19, 2006 | 33.56 | 34.30 | 33.55 | 33.97 | 254,954 | -0.34(-0.99%) |
Dec 18, 2006 | 34.67 | 35.07 | 34.00 | 34.31 | 444,969 | -0.48(-1.38%) |
Dec 15, 2006 | 35.55 | 35.55 | 34.66 | 34.79 | 611,094 | -0.68(-1.92%) |
Dec 14, 2006 | 36.07 | 36.07 | 35.35 | 35.47 | 355,132 | -1.00(-2.74%) |
Dec 13, 2006 | 36.24 | 36.48 | 35.73 | 36.47 | 397,777 | +0.80(+2.24%) |
Dec 12, 2006 | 36.03 | 36.13 | 35.48 | 35.67 | 305,304 | -0.36(-1.00%) |
Dec 11, 2006 | 36.10 | 36.24 | 35.78 | 36.03 | 311,322 | +0.20(+0.56%) |
Dec 08, 2006 | 35.88 | 36.10 | 35.40 | 35.83 | 1,602,125 | -0.09(-0.25%) |
Dec 07, 2006 | 36.40 | 36.40 | 35.88 | 35.92 | 287,992 | -0.20(-0.55%) |
Dec 06, 2006 | 35.54 | 36.24 | 35.54 | 36.12 | 256,081 | +0.44(+1.23%) |
Dec 05, 2006 | 35.90 | 36.30 | 35.66 | 35.68 | 485,599 | -0.20(-0.56%) |
Dec 04, 2006 | 35.86 | 36.30 | 35.83 | 35.88 | 321,339 | +0.15(+0.42%) |
Dec 01, 2006 | 35.56 | 35.87 | 35.09 | 35.73 | 480,460 | +0.67(+1.91%) |
Nov 30, 2006 | 34.94 | 35.35 | 34.60 | 35.06 | 320,711 | +0.18(+0.52%) |
Nov 29, 2006 | 34.05 | 35.01 | 34.05 | 34.88 | 443,953 | +0.95(+2.80%) |
Nov 28, 2006 | 33.90 | 34.35 | 32.95 | 33.93 | 389,271 | +0.00(+0.00%) |
Nov 27, 2006 | 35.30 | 35.30 | 33.83 | 33.93 | 745,326 | -1.11(-3.17%) |
Nov 24, 2006 | 34.91 | 35.14 | 34.70 | 35.04 | 136,628 | +0.25(+0.72%) |
Nov 22, 2006 | 35.03 | 35.25 | 34.56 | 34.79 | 349,573 | -0.04(-0.11%) |
Nov 21, 2006 | 34.62 | 35.08 | 34.50 | 34.83 | 360,381 | +0.30(+0.87%) |
Nov 20, 2006 | 34.65 | 35.29 | 34.34 | 34.53 | 511,082 | +0.13(+0.38%) |
Nov 17, 2006 | 33.85 | 34.63 | 33.05 | 34.40 | 301,196 | +0.69(+2.05%) |
Nov 16, 2006 | 33.31 | 34.15 | 33.31 | 33.71 | 503,685 | +0.32(+0.96%) |
Nov 15, 2006 | 33.99 | 34.00 | 33.26 | 33.39 | 1,040,078 | -0.51(-1.50%) |
Nov 14, 2006 | 33.40 | 34.63 | 33.15 | 33.90 | 526,910 | +0.72(+2.17%) |
Nov 13, 2006 | 32.72 | 33.42 | 32.72 | 33.18 | 118,892 | +0.47(+1.44%) |
Nov 10, 2006 | 32.23 | 32.85 | 31.41 | 32.71 | 523,198 | +0.26(+0.80%) |
Nov 09, 2006 | 33.50 | 33.88 | 32.45 | 32.45 | 672,571 | -0.90(-2.70%) |
Nov 08, 2006 | 33.10 | 33.48 | 33.10 | 33.35 | 500,906 | +0.22(+0.66%) |
Nov 07, 2006 | 33.37 | 33.50 | 33.02 | 33.13 | 330,699 | +0.04(+0.12%) |
Nov 06, 2006 | 32.47 | 33.49 | 32.47 | 33.09 | 413,789 | +0.78(+2.41%) |
Nov 03, 2006 | 32.17 | 32.77 | 31.77 | 32.31 | 511,874 | +0.18(+0.56%) |
Nov 02, 2006 | 31.70 | 32.57 | 31.05 | 32.13 | 387,497 | +0.30(+0.94%) |