Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 38.82 | 39.35 | 38.56 | 39.33 | 259,511 | +0.30(+0.76%) |
Jan 30, 2007 | 39.04 | 39.08 | 38.82 | 39.03 | 176,163 | +0.14(+0.35%) |
Jan 29, 2007 | 38.55 | 39.05 | 38.52 | 38.90 | 196,185 | -0.01(-0.03%) |
Jan 26, 2007 | 39.01 | 39.01 | 38.61 | 38.91 | 248,181 | -0.44(-1.13%) |
Jan 25, 2007 | 39.79 | 39.79 | 39.26 | 39.35 | 278,291 | -0.49(-1.23%) |
Jan 24, 2007 | 39.62 | 39.87 | 39.48 | 39.84 | 291,950 | +0.03(+0.08%) |
Jan 23, 2007 | 39.64 | 39.96 | 39.57 | 39.81 | 191,839 | +0.11(+0.28%) |
Jan 22, 2007 | 39.90 | 40.03 | 39.53 | 39.70 | 219,622 | -0.12(-0.29%) |
Jan 19, 2007 | 39.46 | 39.89 | 39.42 | 39.82 | 273,946 | +0.20(+0.50%) |
Jan 18, 2007 | 39.64 | 39.78 | 39.45 | 39.62 | 375,608 | -0.40(-1.00%) |
Jan 17, 2007 | 39.60 | 40.31 | 39.60 | 40.02 | 274,722 | +0.08(+0.21%) |
Jan 16, 2007 | 39.95 | 40.04 | 39.53 | 39.93 | 355,586 | -0.30(-0.74%) |
Jan 12, 2007 | 40.17 | 40.38 | 40.08 | 40.23 | 343,014 | +0.14(+0.34%) |
Jan 11, 2007 | 39.95 | 40.46 | 39.94 | 40.09 | 415,497 | +0.21(+0.52%) |
Jan 10, 2007 | 39.91 | 40.03 | 39.58 | 39.89 | 1,146,072 | -0.51(-1.26%) |
Jan 09, 2007 | 40.46 | 40.55 | 40.13 | 40.40 | 240,731 | +0.44(+1.11%) |
Jan 08, 2007 | 39.88 | 40.15 | 39.80 | 39.95 | 431,484 | +0.10(+0.26%) |
Jan 05, 2007 | 39.97 | 40.15 | 39.62 | 39.85 | 439,710 | -0.43(-1.07%) |
Jan 04, 2007 | 39.96 | 40.42 | 39.80 | 40.28 | 347,360 | +0.54(+1.36%) |
Jan 03, 2007 | 38.86 | 39.77 | 38.86 | 39.74 | 748,423 | +1.15(+2.99%) |
Dec 29, 2006 | 38.75 | 38.82 | 38.54 | 38.59 | 225,675 | -0.67(-1.71%) |
Dec 28, 2006 | 39.20 | 39.36 | 38.89 | 39.26 | 325,010 | -0.45(-1.14%) |
Dec 27, 2006 | 39.21 | 39.72 | 39.14 | 39.71 | 226,141 | +0.19(+0.47%) |
Dec 26, 2006 | 39.30 | 39.52 | 39.18 | 39.52 | 149,312 | +0.28(+0.71%) |
Dec 22, 2006 | 39.56 | 39.56 | 39.18 | 39.24 | 174,145 | -0.61(-1.52%) |
Dec 21, 2006 | 39.70 | 39.98 | 39.55 | 39.85 | 350,775 | -0.26(-0.64%) |
Dec 20, 2006 | 40.40 | 40.75 | 39.80 | 40.11 | 329,200 | +1.00(+2.55%) |
Dec 19, 2006 | 38.72 | 39.22 | 38.63 | 39.11 | 258,269 | -0.12(-0.31%) |
Dec 18, 2006 | 39.20 | 39.34 | 39.15 | 39.23 | 466,561 | -0.30(-0.75%) |
Dec 15, 2006 | 39.74 | 39.88 | 39.46 | 39.53 | 286,673 | +0.64(+1.64%) |
Dec 14, 2006 | 38.72 | 38.91 | 38.64 | 38.89 | 431,950 | +0.38(+0.99%) |
Dec 13, 2006 | 38.23 | 38.76 | 38.23 | 38.51 | 461,129 | +0.64(+1.70%) |
Dec 12, 2006 | 37.54 | 37.88 | 37.54 | 37.86 | 334,633 | +0.85(+2.30%) |
Dec 11, 2006 | 36.94 | 37.10 | 36.90 | 37.01 | 315,387 | -0.01(-0.02%) |
Dec 08, 2006 | 37.14 | 37.41 | 37.02 | 37.02 | 170,110 | -0.06(-0.17%) |
Dec 07, 2006 | 37.05 | 37.19 | 36.90 | 37.09 | 284,655 | -0.02(-0.05%) |
Dec 06, 2006 | 36.98 | 37.28 | 36.91 | 37.10 | 260,132 | -0.29(-0.78%) |
Dec 05, 2006 | 37.00 | 37.41 | 36.90 | 37.39 | 223,502 | +0.09(+0.24%) |
Dec 04, 2006 | 37.05 | 37.33 | 36.90 | 37.30 | 177,094 | +0.28(+0.77%) |
Dec 01, 2006 | 36.77 | 37.02 | 36.54 | 37.02 | 322,061 | +0.86(+2.39%) |
Nov 30, 2006 | 35.93 | 36.34 | 35.93 | 36.16 | 230,952 | +0.92(+2.61%) |
Nov 29, 2006 | 35.00 | 35.24 | 34.99 | 35.24 | 276,118 | +0.28(+0.81%) |
Nov 28, 2006 | 34.85 | 35.00 | 34.74 | 34.95 | 279,223 | +0.35(+1.02%) |
Nov 27, 2006 | 34.93 | 34.99 | 34.49 | 34.60 | 182,992 | -0.32(-0.92%) |
Nov 24, 2006 | 34.85 | 34.95 | 34.78 | 34.92 | 71,241 | +0.08(+0.22%) |
Nov 22, 2006 | 35.11 | 35.19 | 34.71 | 34.84 | 168,558 | -0.06(-0.17%) |
Nov 21, 2006 | 34.73 | 34.94 | 34.69 | 34.90 | 250,198 | +0.58(+1.69%) |
Nov 20, 2006 | 34.53 | 34.53 | 34.22 | 34.32 | 280,154 | -0.46(-1.32%) |
Nov 17, 2006 | 34.55 | 34.88 | 34.48 | 34.78 | 138,913 | +0.17(+0.48%) |
Nov 16, 2006 | 34.47 | 34.65 | 34.45 | 34.61 | 156,917 | +0.11(+0.32%) |
Nov 15, 2006 | 34.15 | 34.53 | 34.15 | 34.50 | 289,932 | +0.19(+0.56%) |
Nov 14, 2006 | 34.30 | 34.37 | 33.99 | 34.31 | 298,003 | -0.28(-0.82%) |
Nov 13, 2006 | 34.50 | 34.65 | 34.46 | 34.59 | 960,285 | -0.01(-0.02%) |
Nov 10, 2006 | 34.86 | 34.95 | 34.59 | 34.60 | 196,030 | -0.50(-1.43%) |
Nov 09, 2006 | 35.43 | 35.44 | 34.80 | 35.10 | 732,902 | -1.11(-3.06%) |
Nov 08, 2006 | 35.83 | 36.47 | 35.83 | 36.21 | 211,861 | +0.49(+1.37%) |
Nov 07, 2006 | 35.40 | 35.96 | 35.38 | 35.72 | 217,604 | +0.50(+1.41%) |
Nov 06, 2006 | 34.89 | 35.23 | 34.86 | 35.22 | 184,079 | +0.72(+2.09%) |
Nov 03, 2006 | 34.28 | 34.51 | 34.28 | 34.50 | 206,429 | -0.24(-0.69%) |
Nov 02, 2006 | 34.21 | 34.79 | 34.21 | 34.74 | 181,440 | +0.44(+1.28%) |