Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 38.44 | 38.72 | 38.21 | 38.53 | 1,281,558 | -0.97(-2.46%) |
Jan 30, 2007 | 38.92 | 39.60 | 38.81 | 39.50 | 808,274 | +1.34(+3.51%) |
Jan 29, 2007 | 38.68 | 38.68 | 37.99 | 38.16 | 516,922 | -0.52(-1.33%) |
Jan 26, 2007 | 38.78 | 38.99 | 38.09 | 38.68 | 856,905 | +0.06(+0.14%) |
Jan 25, 2007 | 39.47 | 39.54 | 38.55 | 38.62 | 1,208,394 | -1.77(-4.39%) |
Jan 24, 2007 | 40.06 | 40.40 | 39.63 | 40.40 | 717,959 | +0.18(+0.46%) |
Jan 23, 2007 | 39.70 | 40.43 | 39.66 | 40.21 | 728,163 | +0.74(+1.87%) |
Jan 22, 2007 | 40.06 | 40.07 | 39.27 | 39.47 | 1,168,013 | +0.37(+0.94%) |
Jan 19, 2007 | 38.13 | 39.18 | 38.13 | 39.11 | 1,212,302 | +1.83(+4.92%) |
Jan 18, 2007 | 38.06 | 38.09 | 37.09 | 37.27 | 910,963 | -0.42(-1.12%) |
Jan 17, 2007 | 37.31 | 37.94 | 37.19 | 37.70 | 1,225,763 | -0.71(-1.85%) |
Jan 16, 2007 | 38.56 | 38.69 | 38.09 | 38.41 | 930,503 | -0.42(-1.09%) |
Jan 12, 2007 | 38.32 | 39.00 | 38.00 | 38.83 | 1,667,133 | +0.06(+0.17%) |
Jan 11, 2007 | 38.87 | 39.87 | 38.07 | 38.77 | 1,531,009 | -0.39(-1.00%) |
Jan 10, 2007 | 40.06 | 40.07 | 38.78 | 39.16 | 3,206,393 | -2.14(-5.19%) |
Jan 09, 2007 | 41.80 | 42.24 | 41.27 | 41.30 | 2,625,860 | -1.18(-2.79%) |
Jan 08, 2007 | 42.16 | 42.51 | 41.45 | 42.48 | 960,463 | +0.59(+1.41%) |
Jan 05, 2007 | 42.83 | 42.88 | 41.47 | 41.89 | 1,994,958 | -0.58(-1.38%) |
Jan 04, 2007 | 42.26 | 42.80 | 41.69 | 42.48 | 1,691,231 | +0.65(+1.56%) |
Jan 03, 2007 | 43.31 | 43.99 | 41.69 | 41.82 | 1,637,607 | -0.85(-1.99%) |
Dec 29, 2006 | 42.51 | 42.82 | 42.38 | 42.67 | 434,857 | +0.44(+1.05%) |
Dec 28, 2006 | 42.26 | 42.72 | 42.10 | 42.23 | 748,353 | +0.40(+0.95%) |
Dec 27, 2006 | 41.76 | 41.85 | 40.83 | 41.83 | 845,181 | +0.02(+0.04%) |
Dec 26, 2006 | 40.23 | 41.92 | 40.11 | 41.81 | 757,906 | +2.13(+5.36%) |
Dec 22, 2006 | 39.80 | 39.81 | 39.50 | 39.69 | 369,943 | -0.22(-0.54%) |
Dec 21, 2006 | 40.34 | 40.34 | 39.34 | 39.90 | 288,964 | -0.43(-1.07%) |
Dec 20, 2006 | 40.53 | 40.62 | 40.23 | 40.34 | 417,923 | +0.07(+0.17%) |
Dec 19, 2006 | 39.47 | 40.27 | 39.34 | 40.27 | 508,455 | +0.79(+2.01%) |
Dec 18, 2006 | 39.76 | 40.27 | 39.24 | 39.47 | 691,255 | +0.06(+0.16%) |
Dec 15, 2006 | 39.24 | 39.47 | 39.15 | 39.41 | 339,331 | +0.48(+1.23%) |
Dec 14, 2006 | 38.55 | 38.97 | 38.52 | 38.93 | 344,542 | +0.43(+1.11%) |
Dec 13, 2006 | 38.30 | 38.58 | 38.24 | 38.50 | 563,165 | +0.85(+2.25%) |
Dec 12, 2006 | 37.77 | 37.95 | 37.54 | 37.65 | 294,825 | -0.12(-0.31%) |
Dec 11, 2006 | 37.53 | 37.97 | 37.33 | 37.77 | 552,961 | +0.65(+1.76%) |
Dec 08, 2006 | 37.49 | 37.56 | 37.08 | 37.12 | 1,131,974 | -0.90(-2.36%) |
Dec 07, 2006 | 38.18 | 38.44 | 38.01 | 38.01 | 517,356 | -0.28(-0.73%) |
Dec 06, 2006 | 38.59 | 38.71 | 38.29 | 38.30 | 562,730 | -0.53(-1.38%) |
Dec 05, 2006 | 38.48 | 39.02 | 38.41 | 38.83 | 979,351 | +1.65(+4.44%) |
Dec 04, 2006 | 37.06 | 37.18 | 36.73 | 37.18 | 604,631 | -0.13(-0.35%) |
Dec 01, 2006 | 36.84 | 37.45 | 36.60 | 37.31 | 773,320 | +0.53(+1.44%) |
Nov 30, 2006 | 36.60 | 36.78 | 36.18 | 36.78 | 849,740 | +0.76(+2.12%) |
Nov 29, 2006 | 35.14 | 36.02 | 35.14 | 36.02 | 991,726 | +1.58(+4.60%) |
Nov 28, 2006 | 34.55 | 34.55 | 32.24 | 34.43 | 1,448,945 | -1.29(-3.60%) |
Nov 27, 2006 | 36.20 | 36.36 | 35.61 | 35.72 | 786,998 | -0.83(-2.28%) |
Nov 24, 2006 | 36.83 | 36.83 | 36.48 | 36.55 | 494,560 | -0.71(-1.90%) |
Nov 22, 2006 | 37.22 | 37.36 | 36.89 | 37.26 | 885,345 | +1.43(+3.99%) |
Nov 21, 2006 | 35.49 | 35.88 | 35.40 | 35.83 | 687,347 | +0.91(+2.60%) |
Nov 20, 2006 | 34.87 | 35.06 | 34.78 | 34.92 | 908,358 | +0.68(+1.99%) |
Nov 17, 2006 | 34.09 | 34.28 | 33.98 | 34.24 | 981,522 | +1.02(+3.06%) |
Nov 16, 2006 | 33.72 | 33.92 | 33.14 | 33.22 | 469,376 | -0.71(-2.09%) |
Nov 15, 2006 | 33.85 | 34.08 | 33.79 | 33.93 | 337,160 | +0.01(+0.03%) |
Nov 14, 2006 | 33.85 | 33.97 | 33.75 | 33.92 | 656,736 | -0.04(-0.11%) |
Nov 13, 2006 | 33.72 | 34.04 | 33.63 | 33.96 | 453,093 | +0.24(+0.72%) |
Nov 10, 2006 | 33.85 | 34.03 | 33.62 | 33.72 | 584,006 | -0.46(-1.35%) |
Nov 09, 2006 | 34.09 | 34.40 | 33.95 | 34.18 | 516,922 | +0.47(+1.38%) |
Nov 08, 2006 | 33.21 | 33.80 | 33.19 | 33.71 | 421,179 | +0.43(+1.30%) |
Nov 07, 2006 | 33.29 | 33.44 | 33.17 | 33.28 | 474,587 | -0.35(-1.03%) |
Nov 06, 2006 | 33.16 | 33.62 | 33.09 | 33.62 | 1,340,610 | +1.54(+4.81%) |
Nov 03, 2006 | 32.13 | 32.33 | 32.01 | 32.08 | 813,267 | +0.13(+0.42%) |
Nov 02, 2006 | 31.67 | 32.09 | 31.67 | 31.95 | 569,678 | +0.14(+0.45%) |