Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.38 | 44.87 | 44.02 | 44.85 | 824,967 | +0.32(+0.73%) |
Jan 30, 2007 | 44.14 | 44.58 | 44.06 | 44.52 | 689,454 | +0.32(+0.73%) |
Jan 29, 2007 | 43.53 | 44.33 | 43.53 | 44.20 | 792,472 | +0.67(+1.54%) |
Jan 26, 2007 | 43.19 | 43.59 | 42.77 | 43.53 | 597,385 | +0.35(+0.81%) |
Jan 25, 2007 | 43.09 | 43.23 | 42.70 | 43.18 | 629,762 | -0.01(-0.02%) |
Jan 24, 2007 | 43.02 | 43.21 | 42.99 | 43.19 | 346,140 | +0.30(+0.69%) |
Jan 23, 2007 | 42.26 | 43.12 | 42.20 | 42.89 | 432,792 | +0.70(+1.67%) |
Jan 22, 2007 | 43.11 | 43.11 | 42.01 | 42.19 | 352,615 | -0.90(-2.09%) |
Jan 19, 2007 | 42.75 | 43.17 | 42.62 | 43.09 | 443,271 | +0.34(+0.79%) |
Jan 18, 2007 | 42.66 | 43.05 | 42.43 | 42.75 | 529,099 | +0.31(+0.72%) |
Jan 17, 2007 | 42.14 | 42.61 | 42.09 | 42.44 | 483,654 | +0.09(+0.22%) |
Jan 16, 2007 | 42.46 | 42.71 | 42.12 | 42.35 | 601,977 | +0.09(+0.22%) |
Jan 12, 2007 | 41.87 | 42.51 | 41.73 | 42.26 | 878,418 | +0.38(+0.91%) |
Jan 11, 2007 | 40.74 | 41.91 | 40.67 | 41.87 | 921,391 | +1.21(+2.99%) |
Jan 10, 2007 | 40.14 | 40.74 | 40.02 | 40.66 | 730,072 | +0.40(+0.99%) |
Jan 09, 2007 | 40.08 | 40.41 | 40.00 | 40.26 | 699,461 | +0.25(+0.62%) |
Jan 08, 2007 | 40.29 | 40.60 | 39.85 | 40.01 | 772,221 | -0.13(-0.32%) |
Jan 05, 2007 | 40.89 | 40.89 | 40.11 | 40.14 | 651,190 | -0.79(-1.93%) |
Jan 04, 2007 | 41.30 | 41.60 | 40.73 | 40.93 | 639,888 | -0.37(-0.90%) |
Jan 03, 2007 | 41.53 | 42.33 | 40.54 | 41.30 | 1,191,475 | +0.18(+0.43%) |
Dec 29, 2006 | 41.02 | 41.28 | 40.96 | 41.13 | 572,661 | +0.14(+0.33%) |
Dec 28, 2006 | 41.42 | 41.49 | 40.95 | 40.99 | 579,843 | -0.42(-1.01%) |
Dec 27, 2006 | 40.77 | 41.44 | 40.75 | 41.41 | 1,130,370 | +0.77(+1.90%) |
Dec 26, 2006 | 40.65 | 40.77 | 40.49 | 40.63 | 354,028 | -0.02(-0.04%) |
Dec 22, 2006 | 40.62 | 40.85 | 40.36 | 40.65 | 1,126,367 | +0.16(+0.40%) |
Dec 21, 2006 | 40.98 | 41.03 | 40.15 | 40.49 | 775,636 | -0.40(-0.98%) |
Dec 20, 2006 | 40.68 | 41.19 | 40.56 | 40.89 | 815,430 | +0.17(+0.42%) |
Dec 19, 2006 | 41.00 | 41.01 | 40.19 | 40.72 | 753,031 | -0.35(-0.85%) |
Dec 18, 2006 | 41.16 | 41.34 | 40.97 | 41.07 | 561,594 | +0.11(+0.27%) |
Dec 15, 2006 | 41.62 | 41.62 | 40.96 | 40.96 | 826,850 | -0.46(-1.11%) |
Dec 14, 2006 | 41.57 | 41.87 | 41.30 | 41.42 | 650,484 | -0.02(-0.04%) |
Dec 13, 2006 | 41.63 | 42.04 | 41.21 | 41.43 | 576,429 | -0.08(-0.18%) |
Dec 12, 2006 | 42.33 | 42.51 | 41.28 | 41.51 | 918,801 | -0.94(-2.22%) |
Dec 11, 2006 | 42.97 | 42.98 | 42.20 | 42.45 | 730,072 | -0.25(-0.58%) |
Dec 08, 2006 | 42.83 | 43.48 | 42.60 | 42.70 | 780,345 | -0.08(-0.18%) |
Dec 07, 2006 | 43.57 | 43.81 | 42.56 | 42.77 | 1,023,232 | +0.48(+1.12%) |
Dec 06, 2006 | 42.09 | 42.80 | 42.02 | 42.30 | 881,597 | +0.21(+0.50%) |
Dec 05, 2006 | 41.64 | 42.15 | 41.47 | 42.09 | 825,555 | +0.55(+1.33%) |
Dec 04, 2006 | 41.08 | 41.58 | 40.78 | 41.53 | 409,481 | +0.54(+1.33%) |
Dec 01, 2006 | 40.64 | 41.28 | 40.47 | 40.99 | 554,177 | +0.21(+0.52%) |
Nov 30, 2006 | 40.53 | 40.88 | 40.27 | 40.78 | 633,648 | +0.10(+0.25%) |
Nov 29, 2006 | 40.18 | 40.71 | 40.07 | 40.68 | 1,097,876 | +0.59(+1.46%) |
Nov 28, 2006 | 40.18 | 40.34 | 39.96 | 40.09 | 835,916 | -0.28(-0.69%) |
Nov 27, 2006 | 40.67 | 40.83 | 40.23 | 40.37 | 723,008 | -0.30(-0.73%) |
Nov 24, 2006 | 40.82 | 40.82 | 40.40 | 40.67 | 190,612 | -0.24(-0.58%) |
Nov 22, 2006 | 40.77 | 41.08 | 40.56 | 40.91 | 559,710 | +0.22(+0.54%) |
Nov 21, 2006 | 40.35 | 40.73 | 40.23 | 40.68 | 684,509 | +0.34(+0.84%) |
Nov 20, 2006 | 40.77 | 40.99 | 40.18 | 40.34 | 775,636 | -0.36(-0.88%) |
Nov 17, 2006 | 40.06 | 40.70 | 40.01 | 40.70 | 1,272,594 | +0.70(+1.74%) |
Nov 16, 2006 | 39.84 | 40.01 | 39.66 | 40.01 | 986,145 | +0.56(+1.42%) |
Nov 15, 2006 | 38.74 | 39.91 | 38.74 | 39.44 | 949,059 | +0.64(+1.64%) |
Nov 14, 2006 | 37.74 | 38.89 | 37.64 | 38.81 | 1,067,500 | +1.00(+2.65%) |
Nov 13, 2006 | 37.86 | 38.14 | 37.47 | 37.81 | 606,922 | -0.06(-0.16%) |
Nov 10, 2006 | 37.40 | 37.88 | 37.14 | 37.86 | 1,606,136 | +0.49(+1.32%) |
Nov 09, 2006 | 37.80 | 37.91 | 37.22 | 37.37 | 1,989,598 | -0.59(-1.57%) |
Nov 08, 2006 | 38.12 | 38.26 | 37.69 | 37.97 | 810,485 | -0.26(-0.69%) |
Nov 07, 2006 | 37.53 | 38.47 | 37.41 | 38.23 | 1,570,110 | +0.76(+2.02%) |
Nov 06, 2006 | 37.75 | 37.81 | 37.03 | 37.47 | 1,168,046 | -0.15(-0.41%) |
Nov 03, 2006 | 38.38 | 38.55 | 37.41 | 37.63 | 1,347,238 | -0.67(-1.75%) |
Nov 02, 2006 | 38.65 | 38.66 | 38.25 | 38.30 | 1,589,771 | -0.46(-1.18%) |