Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.08 | 41.28 | 41.08 | 41.23 | 32,134 | -0.08(-0.19%) |
Jan 30, 2007 | 41.18 | 41.33 | 41.18 | 41.31 | 8,586 | +0.21(+0.51%) |
Jan 29, 2007 | 41.18 | 41.18 | 41.10 | 41.10 | 390 | +0.10(+0.24%) |
Jan 26, 2007 | 41.01 | 41.01 | 40.81 | 41.00 | 1,821 | +0.00(+0.00%) |
Jan 25, 2007 | 41.19 | 41.37 | 41.00 | 41.00 | 4,683 | -0.48(-1.15%) |
Jan 24, 2007 | 41.39 | 41.50 | 41.35 | 41.48 | 5,724 | +0.18(+0.45%) |
Jan 23, 2007 | 41.18 | 41.38 | 41.18 | 41.29 | 1,821 | +0.02(+0.06%) |
Jan 22, 2007 | 41.30 | 41.30 | 41.19 | 41.27 | 2,732 | -0.30(-0.72%) |
Jan 19, 2007 | 41.48 | 41.59 | 41.42 | 41.57 | 7,025 | +0.11(+0.26%) |
Jan 18, 2007 | 41.69 | 41.69 | 41.46 | 41.46 | 1,300 | -0.05(-0.11%) |
Jan 17, 2007 | 41.61 | 41.61 | 41.51 | 41.51 | 1,691 | -0.13(-0.31%) |
Jan 16, 2007 | 41.56 | 41.66 | 41.56 | 41.64 | 1,691 | +0.07(+0.18%) |
Jan 12, 2007 | 41.50 | 41.56 | 41.45 | 41.56 | 2,211 | +0.01(+0.02%) |
Jan 11, 2007 | 41.54 | 41.60 | 41.54 | 41.55 | 1,561 | +0.23(+0.56%) |
Jan 10, 2007 | 41.28 | 41.32 | 41.20 | 41.32 | 1,040 | +0.03(+0.07%) |
Jan 09, 2007 | 41.35 | 41.35 | 41.16 | 41.29 | 7,025 | -0.13(-0.32%) |
Jan 08, 2007 | 41.31 | 41.42 | 41.17 | 41.42 | 2,341 | -0.01(-0.02%) |
Jan 05, 2007 | 41.55 | 41.55 | 41.43 | 41.43 | 780 | -0.28(-0.68%) |
Jan 04, 2007 | 41.83 | 41.83 | 41.65 | 41.71 | 1,951 | -0.15(-0.35%) |
Jan 03, 2007 | 42.12 | 42.17 | 41.86 | 41.86 | 5,854 | +0.17(+0.41%) |
Dec 29, 2006 | 41.84 | 41.86 | 41.63 | 41.69 | 3,382 | -0.28(-0.66%) |
Dec 28, 2006 | 42.04 | 42.04 | 41.95 | 41.97 | 2,341 | -0.06(-0.15%) |
Dec 27, 2006 | 42.01 | 42.07 | 41.94 | 42.03 | 1,170 | +0.18(+0.42%) |
Dec 26, 2006 | 41.67 | 41.87 | 41.67 | 41.85 | 4,163 | +0.25(+0.61%) |
Dec 22, 2006 | 41.60 | 41.60 | 41.60 | 41.60 | 130 | -0.05(-0.11%) |
Dec 21, 2006 | 41.81 | 41.88 | 41.65 | 41.65 | 1,170 | -0.10(-0.24%) |
Dec 20, 2006 | 41.81 | 41.81 | 41.70 | 41.74 | 1,040 | -0.07(-0.17%) |
Dec 19, 2006 | 41.89 | 41.89 | 41.81 | 41.81 | 1,170 | +0.01(+0.02%) |
Dec 18, 2006 | 41.93 | 41.98 | 41.81 | 41.81 | 1,300 | -0.01(-0.02%) |
Dec 15, 2006 | 41.71 | 41.82 | 41.71 | 41.81 | 910 | +0.16(+0.39%) |
Dec 14, 2006 | 41.54 | 41.65 | 41.53 | 41.65 | 2,081 | +0.25(+0.59%) |
Dec 13, 2006 | 41.41 | 41.41 | 41.41 | 41.41 | 390 | +0.05(+0.13%) |
Dec 12, 2006 | 41.28 | 41.45 | 41.25 | 41.35 | 3,512 | +0.15(+0.35%) |
Dec 11, 2006 | 41.20 | 41.27 | 41.17 | 41.21 | 1,951 | +0.21(+0.51%) |
Dec 08, 2006 | 40.97 | 41.07 | 40.97 | 41.00 | 2,862 | +0.04(+0.09%) |
Dec 07, 2006 | 41.11 | 41.11 | 40.96 | 40.96 | 1,300 | -0.06(-0.15%) |
Dec 06, 2006 | 41.01 | 41.06 | 41.00 | 41.02 | 1,821 | +0.17(+0.42%) |
Dec 05, 2006 | 40.66 | 40.89 | 40.66 | 40.85 | 3,122 | +0.26(+0.64%) |
Dec 04, 2006 | 40.47 | 40.59 | 40.47 | 40.59 | 2,732 | +0.32(+0.80%) |
Dec 01, 2006 | 40.21 | 40.35 | 40.13 | 40.27 | 1,431 | -0.39(-0.96%) |
Nov 30, 2006 | 40.66 | 40.66 | 40.66 | 40.66 | 3,642 | +0.20(+0.49%) |
Nov 29, 2006 | 40.48 | 40.50 | 40.46 | 40.46 | 780 | +0.20(+0.50%) |
Nov 28, 2006 | 40.16 | 40.41 | 40.16 | 40.26 | 5,203 | -0.05(-0.13%) |
Nov 27, 2006 | 40.58 | 40.58 | 40.24 | 40.32 | 1,691 | -0.46(-1.13%) |
Nov 24, 2006 | 40.65 | 40.78 | 40.65 | 40.78 | 2,732 | -0.01(-0.03%) |
Nov 22, 2006 | 40.94 | 40.94 | 40.72 | 40.79 | 34,866 | -0.12(-0.29%) |
Nov 21, 2006 | 41.03 | 41.03 | 40.88 | 40.91 | 1,040 | -0.15(-0.37%) |
Nov 20, 2006 | 40.85 | 41.06 | 40.85 | 41.06 | 15,481 | +0.07(+0.17%) |
Nov 17, 2006 | 41.12 | 41.12 | 40.89 | 40.99 | 4,943 | -0.11(-0.26%) |
Nov 16, 2006 | 40.97 | 41.13 | 40.91 | 41.10 | 8,586 | +0.30(+0.73%) |
Nov 15, 2006 | 40.70 | 40.86 | 40.70 | 40.80 | 45,664 | +0.16(+0.40%) |
Nov 14, 2006 | 40.35 | 40.64 | 40.34 | 40.64 | 3,642 | +0.18(+0.46%) |
Nov 13, 2006 | 40.35 | 40.53 | 40.35 | 40.45 | 5,984 | +0.16(+0.40%) |
Nov 10, 2006 | 40.23 | 40.29 | 40.22 | 40.29 | 4,293 | +0.36(+0.90%) |
Nov 09, 2006 | 39.99 | 40.01 | 39.88 | 39.93 | 8,976 | -0.24(-0.59%) |
Nov 08, 2006 | 40.08 | 40.17 | 40.01 | 40.17 | 6,765 | +0.10(+0.25%) |
Nov 07, 2006 | 39.85 | 40.07 | 39.85 | 40.07 | 31,874 | +0.22(+0.56%) |
Nov 06, 2006 | 39.69 | 39.85 | 39.67 | 39.85 | 9,497 | +0.40(+1.01%) |
Nov 03, 2006 | 39.33 | 39.45 | 39.30 | 39.45 | 1,040 | -0.02(-0.04%) |
Nov 02, 2006 | 39.29 | 39.48 | 39.29 | 39.46 | 11,188 | +0.09(+0.23%) |