Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.09 | 42.54 | 41.87 | 42.40 | 1,149,402 | +0.35(+0.82%) |
Jan 30, 2007 | 41.80 | 42.07 | 41.62 | 42.06 | 809,871 | +0.30(+0.73%) |
Jan 29, 2007 | 41.68 | 41.91 | 41.50 | 41.75 | 4,330,259 | +0.04(+0.10%) |
Jan 26, 2007 | 41.66 | 41.76 | 41.32 | 41.71 | 911,235 | +0.12(+0.29%) |
Jan 25, 2007 | 41.45 | 41.98 | 41.42 | 41.59 | 1,236,956 | +0.33(+0.79%) |
Jan 24, 2007 | 40.73 | 41.27 | 40.68 | 41.27 | 989,148 | +0.63(+1.54%) |
Jan 23, 2007 | 40.50 | 40.88 | 40.50 | 40.64 | 1,193,179 | +0.20(+0.50%) |
Jan 22, 2007 | 40.80 | 40.80 | 40.39 | 40.44 | 655,610 | -0.31(-0.77%) |
Jan 19, 2007 | 40.43 | 40.78 | 40.17 | 40.75 | 727,789 | +0.44(+1.09%) |
Jan 18, 2007 | 40.58 | 40.63 | 40.24 | 40.31 | 508,905 | -0.13(-0.33%) |
Jan 17, 2007 | 40.39 | 40.61 | 40.00 | 40.45 | 1,690,098 | -0.03(-0.09%) |
Jan 16, 2007 | 39.83 | 40.56 | 39.83 | 40.48 | 1,878,755 | +0.71(+1.80%) |
Jan 12, 2007 | 39.76 | 39.93 | 39.67 | 39.77 | 930,257 | +0.09(+0.23%) |
Jan 11, 2007 | 39.14 | 40.26 | 39.14 | 39.67 | 1,637,983 | +0.56(+1.43%) |
Jan 10, 2007 | 38.51 | 39.16 | 38.42 | 39.11 | 1,733,614 | +0.57(+1.48%) |
Jan 09, 2007 | 38.08 | 38.66 | 38.07 | 38.54 | 535,745 | +0.55(+1.43%) |
Jan 08, 2007 | 38.02 | 38.07 | 37.74 | 38.00 | 600,628 | +0.07(+0.19%) |
Jan 05, 2007 | 38.47 | 38.52 | 37.92 | 37.92 | 1,935,822 | -0.69(-1.78%) |
Jan 04, 2007 | 38.69 | 38.69 | 38.40 | 38.61 | 1,551,993 | +0.00(+0.01%) |
Jan 03, 2007 | 38.70 | 38.87 | 37.99 | 38.61 | 1,686,450 | +0.12(+0.30%) |
Dec 29, 2006 | 38.47 | 38.75 | 38.39 | 38.49 | 595,417 | +0.06(+0.15%) |
Dec 28, 2006 | 38.28 | 38.47 | 38.12 | 38.43 | 1,427,958 | +0.21(+0.55%) |
Dec 27, 2006 | 38.00 | 38.26 | 37.94 | 38.22 | 1,275,782 | +0.40(+1.05%) |
Dec 26, 2006 | 37.72 | 38.07 | 37.59 | 37.83 | 925,046 | +0.25(+0.65%) |
Dec 22, 2006 | 37.91 | 37.91 | 37.48 | 37.58 | 1,715,895 | -0.39(-1.02%) |
Dec 21, 2006 | 38.42 | 38.56 | 37.90 | 37.97 | 629,292 | -0.78(-2.00%) |
Dec 20, 2006 | 38.45 | 38.83 | 38.45 | 38.74 | 1,053,771 | +0.33(+0.85%) |
Dec 19, 2006 | 38.68 | 38.68 | 38.04 | 38.42 | 2,092,949 | -0.34(-0.88%) |
Dec 18, 2006 | 39.21 | 39.21 | 38.69 | 38.76 | 491,968 | -0.15(-0.39%) |
Dec 15, 2006 | 39.28 | 39.40 | 38.84 | 38.91 | 1,168,164 | -0.32(-0.81%) |
Dec 14, 2006 | 39.20 | 39.40 | 39.17 | 39.23 | 353,602 | -0.07(-0.17%) |
Dec 13, 2006 | 39.68 | 39.68 | 38.92 | 39.30 | 592,550 | -0.10(-0.26%) |
Dec 12, 2006 | 39.55 | 39.68 | 39.26 | 39.40 | 318,163 | -0.22(-0.55%) |
Dec 11, 2006 | 39.34 | 39.69 | 39.34 | 39.62 | 376,532 | +0.09(+0.23%) |
Dec 08, 2006 | 39.47 | 39.55 | 39.28 | 39.53 | 556,330 | +0.09(+0.23%) |
Dec 07, 2006 | 39.69 | 39.72 | 39.32 | 39.44 | 829,154 | -0.16(-0.41%) |
Dec 06, 2006 | 39.78 | 39.78 | 39.20 | 39.60 | 970,907 | -0.19(-0.48%) |
Dec 05, 2006 | 40.24 | 40.24 | 39.77 | 39.79 | 424,739 | -0.31(-0.78%) |
Dec 04, 2006 | 39.62 | 40.26 | 39.62 | 40.10 | 585,775 | +0.42(+1.06%) |
Dec 01, 2006 | 39.69 | 39.93 | 39.39 | 39.68 | 697,823 | -0.08(-0.21%) |
Nov 30, 2006 | 39.43 | 39.85 | 39.26 | 39.77 | 667,857 | +0.54(+1.37%) |
Nov 29, 2006 | 38.82 | 39.36 | 38.82 | 39.23 | 2,139,332 | +0.53(+1.37%) |
Nov 28, 2006 | 38.65 | 38.79 | 38.30 | 38.70 | 741,339 | +0.05(+0.12%) |
Nov 27, 2006 | 39.66 | 39.72 | 38.65 | 38.65 | 2,237,569 | -1.10(-2.77%) |
Nov 24, 2006 | 39.43 | 39.77 | 39.42 | 39.75 | 301,747 | +0.21(+0.54%) |
Nov 22, 2006 | 39.53 | 39.71 | 39.28 | 39.54 | 584,994 | +0.14(+0.36%) |
Nov 21, 2006 | 38.61 | 39.44 | 38.61 | 39.40 | 1,639,807 | +0.76(+1.97%) |
Nov 20, 2006 | 37.61 | 39.04 | 37.61 | 38.64 | 2,493,716 | +1.44(+3.86%) |
Nov 17, 2006 | 37.32 | 37.32 | 37.12 | 37.20 | 461,480 | -0.10(-0.28%) |
Nov 16, 2006 | 37.23 | 37.36 | 37.11 | 37.31 | 766,615 | +0.25(+0.67%) |
Nov 15, 2006 | 37.11 | 37.15 | 36.89 | 37.06 | 1,081,131 | +0.02(+0.06%) |
Nov 14, 2006 | 36.63 | 37.06 | 36.61 | 37.03 | 743,163 | +0.50(+1.38%) |
Nov 13, 2006 | 36.40 | 36.61 | 36.33 | 36.53 | 753,065 | +0.04(+0.12%) |
Nov 10, 2006 | 36.25 | 36.50 | 36.19 | 36.49 | 606,100 | +0.16(+0.43%) |
Nov 09, 2006 | 36.27 | 36.42 | 36.02 | 36.33 | 567,796 | +0.14(+0.38%) |
Nov 08, 2006 | 36.07 | 36.29 | 35.70 | 36.19 | 1,429,522 | +0.08(+0.23%) |
Nov 07, 2006 | 36.34 | 36.44 | 36.09 | 36.11 | 941,462 | -0.39(-1.06%) |
Nov 06, 2006 | 36.22 | 36.59 | 36.19 | 36.50 | 1,732,312 | +0.39(+1.08%) |
Nov 03, 2006 | 36.55 | 36.76 | 35.84 | 36.10 | 1,955,886 | -0.48(-1.31%) |
Nov 02, 2006 | 37.28 | 37.29 | 36.40 | 36.58 | 2,871,030 | -0.72(-1.94%) |