Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.46 | 39.51 | 38.62 | 39.31 | 794,556 | -0.15(-0.38%) |
Jan 30, 2007 | 39.76 | 39.93 | 39.10 | 39.45 | 913,187 | -0.33(-0.82%) |
Jan 29, 2007 | 39.93 | 40.08 | 39.57 | 39.78 | 372,508 | -0.03(-0.07%) |
Jan 26, 2007 | 40.37 | 40.37 | 39.73 | 39.81 | 817,958 | -0.52(-1.30%) |
Jan 25, 2007 | 41.21 | 41.21 | 39.63 | 40.33 | 803,066 | -0.14(-0.34%) |
Jan 24, 2007 | 40.47 | 40.94 | 40.36 | 40.47 | 687,980 | -0.04(-0.10%) |
Jan 23, 2007 | 40.56 | 40.60 | 40.24 | 40.51 | 958,573 | -0.02(-0.05%) |
Jan 22, 2007 | 41.04 | 41.06 | 40.50 | 40.53 | 508,666 | -0.60(-1.46%) |
Jan 19, 2007 | 40.91 | 41.20 | 40.77 | 41.13 | 431,267 | +0.11(+0.26%) |
Jan 18, 2007 | 40.82 | 41.30 | 40.61 | 41.02 | 563,574 | +0.29(+0.70%) |
Jan 17, 2007 | 40.77 | 40.92 | 40.53 | 40.74 | 331,478 | -0.23(-0.55%) |
Jan 16, 2007 | 41.15 | 41.16 | 40.86 | 40.96 | 322,158 | -0.06(-0.14%) |
Jan 12, 2007 | 40.61 | 41.06 | 40.55 | 41.02 | 366,328 | +0.47(+1.17%) |
Jan 11, 2007 | 40.24 | 40.80 | 40.04 | 40.55 | 406,345 | +0.31(+0.76%) |
Jan 10, 2007 | 39.78 | 40.31 | 39.68 | 40.24 | 306,455 | +0.35(+0.87%) |
Jan 09, 2007 | 39.75 | 40.06 | 39.62 | 39.90 | 406,345 | +0.08(+0.20%) |
Jan 08, 2007 | 39.76 | 40.15 | 39.65 | 39.82 | 481,211 | -0.05(-0.12%) |
Jan 05, 2007 | 39.53 | 40.08 | 39.53 | 39.87 | 566,107 | -0.45(-1.13%) |
Jan 04, 2007 | 39.95 | 40.44 | 39.88 | 40.32 | 659,108 | +0.34(+0.84%) |
Jan 03, 2007 | 39.68 | 40.57 | 39.68 | 39.99 | 751,196 | -0.14(-0.34%) |
Dec 29, 2006 | 40.41 | 40.56 | 39.86 | 40.13 | 321,753 | -0.38(-0.95%) |
Dec 28, 2006 | 40.57 | 40.67 | 40.30 | 40.51 | 213,759 | -0.05(-0.12%) |
Dec 27, 2006 | 40.74 | 40.87 | 40.53 | 40.56 | 208,592 | -0.18(-0.44%) |
Dec 26, 2006 | 40.43 | 40.89 | 40.25 | 40.74 | 132,409 | +0.31(+0.76%) |
Dec 22, 2006 | 40.67 | 40.79 | 40.30 | 40.43 | 223,991 | -0.34(-0.82%) |
Dec 21, 2006 | 41.06 | 41.22 | 40.59 | 40.77 | 325,603 | -0.28(-0.67%) |
Dec 20, 2006 | 40.79 | 41.28 | 40.77 | 41.04 | 208,592 | +0.28(+0.68%) |
Dec 19, 2006 | 40.68 | 40.96 | 40.52 | 40.77 | 354,171 | -0.43(-1.05%) |
Dec 18, 2006 | 41.54 | 41.54 | 41.18 | 41.20 | 830,115 | -0.14(-0.33%) |
Dec 15, 2006 | 41.80 | 42.14 | 41.32 | 41.34 | 1,021,384 | -0.58(-1.39%) |
Dec 14, 2006 | 41.75 | 42.37 | 41.66 | 41.92 | 835,282 | +0.35(+0.83%) |
Dec 13, 2006 | 41.26 | 41.74 | 41.21 | 41.58 | 980,760 | +0.70(+1.71%) |
Dec 12, 2006 | 41.05 | 41.11 | 40.72 | 40.88 | 300,782 | -0.33(-0.79%) |
Dec 11, 2006 | 40.86 | 41.32 | 40.69 | 41.20 | 452,339 | +0.25(+0.60%) |
Dec 08, 2006 | 40.82 | 41.19 | 40.67 | 40.95 | 544,630 | +0.03(+0.07%) |
Dec 07, 2006 | 41.40 | 41.41 | 40.84 | 40.92 | 891,812 | -0.48(-1.17%) |
Dec 06, 2006 | 41.63 | 41.63 | 41.22 | 41.41 | 327,426 | -0.34(-0.80%) |
Dec 05, 2006 | 41.90 | 41.97 | 41.49 | 41.74 | 313,952 | -0.08(-0.19%) |
Dec 04, 2006 | 42.00 | 42.19 | 41.70 | 41.82 | 664,680 | -0.22(-0.52%) |
Dec 01, 2006 | 41.15 | 42.07 | 41.06 | 42.04 | 1,432,491 | +0.96(+2.33%) |
Nov 30, 2006 | 40.75 | 41.21 | 40.72 | 41.08 | 698,415 | +0.41(+1.02%) |
Nov 29, 2006 | 40.54 | 40.95 | 40.44 | 40.67 | 969,717 | +0.14(+0.34%) |
Nov 28, 2006 | 40.62 | 40.64 | 40.11 | 40.53 | 1,515,361 | -0.28(-0.68%) |
Nov 27, 2006 | 41.80 | 41.93 | 40.74 | 40.81 | 824,948 | -1.19(-2.84%) |
Nov 24, 2006 | 41.36 | 42.42 | 41.13 | 42.00 | 655,967 | +0.48(+1.16%) |
Nov 22, 2006 | 41.51 | 41.74 | 41.37 | 41.52 | 470,169 | -0.12(-0.28%) |
Nov 21, 2006 | 41.46 | 41.67 | 41.18 | 41.64 | 590,016 | -0.18(-0.42%) |
Nov 20, 2006 | 41.24 | 41.92 | 40.70 | 41.81 | 745,523 | +0.37(+0.88%) |
Nov 17, 2006 | 41.70 | 41.87 | 41.25 | 41.45 | 751,298 | -0.36(-0.85%) |
Nov 16, 2006 | 41.44 | 41.89 | 41.05 | 41.80 | 946,923 | +0.46(+1.12%) |
Nov 15, 2006 | 40.96 | 41.51 | 40.94 | 41.34 | 918,253 | +0.28(+0.67%) |
Nov 14, 2006 | 40.52 | 41.12 | 40.44 | 41.06 | 767,102 | +0.45(+1.12%) |
Nov 13, 2006 | 40.62 | 40.83 | 40.20 | 40.61 | 816,033 | -0.04(-0.10%) |
Nov 10, 2006 | 40.37 | 41.08 | 40.03 | 40.65 | 715,131 | +0.43(+1.08%) |
Nov 09, 2006 | 41.01 | 41.01 | 40.08 | 40.21 | 828,899 | -0.62(-1.52%) |
Nov 08, 2006 | 40.05 | 41.06 | 39.98 | 40.84 | 1,242,438 | +0.72(+1.80%) |
Nov 07, 2006 | 38.99 | 40.22 | 38.96 | 40.12 | 1,008,518 | +1.02(+2.60%) |
Nov 06, 2006 | 38.45 | 39.31 | 38.40 | 39.10 | 852,707 | +0.47(+1.23%) |
Nov 03, 2006 | 39.38 | 39.60 | 38.15 | 38.62 | 1,703,287 | -0.77(-1.95%) |
Nov 02, 2006 | 36.03 | 39.81 | 35.93 | 39.39 | 3,405,561 | +3.41(+9.46%) |