Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.35 | 42.95 | 42.35 | 42.93 | 738,518 | +0.29(+0.68%) |
Jan 30, 2007 | 42.50 | 42.65 | 42.40 | 42.64 | 338,487 | +0.41(+0.96%) |
Jan 29, 2007 | 42.21 | 42.40 | 42.11 | 42.24 | 163,626 | +0.11(+0.25%) |
Jan 26, 2007 | 42.08 | 42.21 | 41.87 | 42.13 | 693,093 | +0.12(+0.28%) |
Jan 25, 2007 | 42.61 | 42.61 | 41.95 | 42.01 | 773,930 | -0.61(-1.43%) |
Jan 24, 2007 | 42.41 | 42.62 | 42.39 | 42.62 | 453,514 | +0.24(+0.56%) |
Jan 23, 2007 | 42.14 | 42.43 | 42.11 | 42.38 | 264,977 | +0.34(+0.80%) |
Jan 22, 2007 | 42.43 | 42.47 | 41.96 | 42.05 | 232,008 | -0.36(-0.84%) |
Jan 19, 2007 | 41.96 | 42.42 | 41.93 | 42.41 | 385,377 | +0.57(+1.35%) |
Jan 18, 2007 | 42.06 | 42.25 | 41.80 | 41.84 | 552,912 | -0.13(-0.31%) |
Jan 17, 2007 | 41.89 | 42.08 | 41.81 | 41.97 | 446,676 | -0.10(-0.24%) |
Jan 16, 2007 | 42.20 | 42.29 | 41.96 | 42.07 | 517,256 | -0.14(-0.33%) |
Jan 12, 2007 | 41.95 | 42.21 | 41.95 | 42.21 | 371,213 | +0.44(+1.05%) |
Jan 11, 2007 | 41.56 | 41.97 | 41.56 | 41.77 | 745,356 | +0.27(+0.66%) |
Jan 10, 2007 | 41.37 | 41.52 | 41.29 | 41.50 | 301,366 | -0.34(-0.82%) |
Jan 09, 2007 | 42.03 | 42.04 | 41.42 | 41.84 | 358,025 | -0.09(-0.21%) |
Jan 08, 2007 | 41.91 | 42.04 | 41.72 | 41.93 | 324,322 | +0.06(+0.15%) |
Jan 05, 2007 | 42.09 | 42.15 | 41.72 | 41.87 | 610,792 | -0.51(-1.21%) |
Jan 04, 2007 | 42.36 | 42.51 | 42.18 | 42.38 | 781,501 | -0.16(-0.39%) |
Jan 03, 2007 | 42.92 | 42.96 | 42.38 | 42.54 | 310,646 | +0.23(+0.53%) |
Dec 29, 2006 | 42.24 | 42.42 | 42.18 | 42.32 | 278,165 | +0.07(+0.16%) |
Dec 28, 2006 | 42.36 | 42.38 | 42.13 | 42.25 | 396,611 | +0.07(+0.16%) |
Dec 27, 2006 | 42.03 | 42.24 | 41.97 | 42.18 | 198,794 | +0.56(+1.35%) |
Dec 26, 2006 | 41.68 | 41.72 | 41.52 | 41.62 | 211,249 | +0.06(+0.15%) |
Dec 22, 2006 | 41.99 | 42.01 | 41.41 | 41.56 | 329,451 | -0.38(-0.92%) |
Dec 21, 2006 | 42.01 | 42.04 | 41.81 | 41.95 | 136,030 | -0.02(-0.06%) |
Dec 20, 2006 | 42.22 | 42.29 | 41.93 | 41.97 | 183,896 | -0.87(-2.04%) |
Dec 19, 2006 | 42.49 | 42.94 | 42.49 | 42.84 | 294,284 | +0.24(+0.57%) |
Dec 18, 2006 | 42.65 | 42.82 | 42.52 | 42.60 | 170,464 | +0.05(+0.11%) |
Dec 15, 2006 | 42.85 | 42.90 | 42.47 | 42.56 | 254,720 | -0.20(-0.47%) |
Dec 14, 2006 | 42.73 | 42.79 | 42.59 | 42.76 | 359,734 | +0.03(+0.07%) |
Dec 13, 2006 | 42.66 | 42.82 | 42.57 | 42.73 | 619,583 | +0.28(+0.66%) |
Dec 12, 2006 | 42.25 | 42.54 | 42.18 | 42.45 | 260,826 | +0.07(+0.15%) |
Dec 11, 2006 | 42.12 | 42.45 | 42.08 | 42.38 | 207,097 | +0.36(+0.86%) |
Dec 08, 2006 | 42.21 | 42.32 | 41.97 | 42.02 | 338,243 | -0.11(-0.26%) |
Dec 07, 2006 | 42.38 | 42.42 | 42.08 | 42.13 | 435,198 | +0.20(+0.49%) |
Dec 06, 2006 | 41.94 | 42.10 | 41.85 | 41.93 | 471,342 | -0.20(-0.48%) |
Dec 05, 2006 | 41.89 | 42.15 | 41.81 | 42.13 | 427,139 | +0.39(+0.93%) |
Dec 04, 2006 | 41.36 | 41.79 | 41.32 | 41.74 | 191,956 | +0.24(+0.58%) |
Dec 01, 2006 | 41.38 | 41.77 | 41.19 | 41.50 | 252,034 | -0.23(-0.54%) |
Nov 30, 2006 | 41.82 | 41.82 | 41.66 | 41.72 | 319,438 | +0.08(+0.20%) |
Nov 29, 2006 | 41.55 | 41.67 | 41.45 | 41.64 | 300,389 | +0.37(+0.89%) |
Nov 28, 2006 | 40.92 | 41.28 | 40.92 | 41.27 | 190,735 | +0.30(+0.74%) |
Nov 27, 2006 | 41.46 | 41.50 | 40.91 | 40.97 | 247,149 | -0.55(-1.32%) |
Nov 24, 2006 | 41.51 | 41.71 | 41.42 | 41.52 | 158,498 | -0.18(-0.44%) |
Nov 22, 2006 | 41.67 | 41.72 | 41.54 | 41.70 | 120,644 | +0.35(+0.84%) |
Nov 21, 2006 | 41.20 | 41.64 | 41.14 | 41.36 | 225,414 | +0.39(+0.96%) |
Nov 20, 2006 | 41.00 | 41.16 | 40.95 | 40.96 | 270,350 | -0.23(-0.56%) |
Nov 17, 2006 | 40.84 | 41.19 | 40.80 | 41.19 | 250,080 | +0.02(+0.05%) |
Nov 16, 2006 | 41.29 | 41.29 | 41.14 | 41.17 | 301,366 | -0.12(-0.30%) |
Nov 15, 2006 | 41.00 | 41.34 | 41.00 | 41.29 | 240,067 | +0.14(+0.33%) |
Nov 14, 2006 | 41.16 | 41.20 | 40.79 | 41.16 | 336,778 | +0.26(+0.63%) |
Nov 13, 2006 | 40.97 | 41.00 | 40.84 | 40.90 | 267,908 | -0.06(-0.15%) |
Nov 10, 2006 | 40.93 | 40.96 | 40.82 | 40.96 | 146,287 | +0.24(+0.59%) |
Nov 09, 2006 | 41.92 | 41.94 | 40.67 | 40.72 | 196,352 | -0.03(-0.07%) |
Nov 08, 2006 | 40.52 | 40.83 | 40.43 | 40.75 | 256,185 | +0.08(+0.20%) |
Nov 07, 2006 | 40.67 | 40.80 | 40.55 | 40.67 | 265,954 | +0.18(+0.43%) |
Nov 06, 2006 | 40.09 | 40.49 | 40.07 | 40.49 | 476,715 | +0.68(+1.72%) |
Nov 03, 2006 | 39.88 | 39.93 | 39.71 | 39.81 | 216,133 | -0.01(-0.03%) |
Nov 02, 2006 | 39.76 | 39.84 | 39.65 | 39.82 | 96,222 | -0.18(-0.46%) |