Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.71 | 41.05 | 40.65 | 40.98 | 20,934 | +0.27(+0.66%) |
Jan 30, 2007 | 40.61 | 40.72 | 40.58 | 40.71 | 34,934 | +0.13(+0.32%) |
Jan 29, 2007 | 40.62 | 40.67 | 40.54 | 40.58 | 50,935 | +0.03(+0.07%) |
Jan 26, 2007 | 40.65 | 40.99 | 40.43 | 40.55 | 34,801 | -0.10(-0.26%) |
Jan 25, 2007 | 40.99 | 40.99 | 40.60 | 40.66 | 23,201 | -0.38(-0.91%) |
Jan 24, 2007 | 40.86 | 41.03 | 40.84 | 41.03 | 26,401 | +0.21(+0.51%) |
Jan 23, 2007 | 40.69 | 40.91 | 40.69 | 40.82 | 27,334 | +0.09(+0.22%) |
Jan 22, 2007 | 40.89 | 40.89 | 40.60 | 40.73 | 41,468 | -0.22(-0.53%) |
Jan 19, 2007 | 40.91 | 40.99 | 40.83 | 40.95 | 434,285 | +0.02(+0.04%) |
Jan 18, 2007 | 41.02 | 41.02 | 40.89 | 40.93 | 17,067 | -0.02(-0.04%) |
Jan 17, 2007 | 40.89 | 41.07 | 40.87 | 40.95 | 26,267 | +0.06(+0.15%) |
Jan 16, 2007 | 41.02 | 41.02 | 40.81 | 40.89 | 35,468 | +0.07(+0.17%) |
Jan 12, 2007 | 40.77 | 40.84 | 40.66 | 40.82 | 18,400 | +0.08(+0.18%) |
Jan 11, 2007 | 40.54 | 40.80 | 40.54 | 40.75 | 32,934 | +0.31(+0.76%) |
Jan 10, 2007 | 40.25 | 40.46 | 40.21 | 40.44 | 28,934 | +0.05(+0.11%) |
Jan 09, 2007 | 40.51 | 40.51 | 40.24 | 40.39 | 13,467 | +0.06(+0.15%) |
Jan 08, 2007 | 40.23 | 40.36 | 40.05 | 40.33 | 20,934 | +0.12(+0.30%) |
Jan 05, 2007 | 40.31 | 40.33 | 40.15 | 40.21 | 47,735 | -0.29(-0.72%) |
Jan 04, 2007 | 40.45 | 40.51 | 40.29 | 40.51 | 24,934 | +0.04(+0.09%) |
Jan 03, 2007 | 40.59 | 40.76 | 40.27 | 40.47 | 17,334 | +0.12(+0.30%) |
Dec 29, 2006 | 40.42 | 40.56 | 40.34 | 40.35 | 12,133 | -0.13(-0.32%) |
Dec 28, 2006 | 40.57 | 40.59 | 40.48 | 40.48 | 9,067 | -0.09(-0.22%) |
Dec 27, 2006 | 40.50 | 40.57 | 40.45 | 40.57 | 56,535 | +0.24(+0.60%) |
Dec 26, 2006 | 40.14 | 40.33 | 40.13 | 40.33 | 41,868 | +0.20(+0.49%) |
Dec 22, 2006 | 40.24 | 40.24 | 40.11 | 40.13 | 9,733 | -0.33(-0.82%) |
Dec 21, 2006 | 40.58 | 40.58 | 40.41 | 40.46 | 10,667 | -0.13(-0.33%) |
Dec 20, 2006 | 40.66 | 40.69 | 40.59 | 40.60 | 12,933 | -0.05(-0.13%) |
Dec 19, 2006 | 40.44 | 40.65 | 40.40 | 40.65 | 22,000 | +0.07(+0.17%) |
Dec 18, 2006 | 40.68 | 40.73 | 40.50 | 40.58 | 31,468 | -0.10(-0.26%) |
Dec 15, 2006 | 40.66 | 40.73 | 40.64 | 40.69 | 12,000 | +0.07(+0.16%) |
Dec 14, 2006 | 40.35 | 40.66 | 40.35 | 40.62 | 21,600 | +0.29(+0.73%) |
Dec 13, 2006 | 40.40 | 40.47 | 40.28 | 40.33 | 10,667 | +0.06(+0.15%) |
Dec 12, 2006 | 40.28 | 40.30 | 40.12 | 40.27 | 17,867 | +0.00(+0.00%) |
Dec 11, 2006 | 40.34 | 40.34 | 40.24 | 40.27 | 18,400 | -0.06(-0.15%) |
Dec 08, 2006 | 40.33 | 40.41 | 40.26 | 40.33 | 21,734 | +0.02(+0.04%) |
Dec 07, 2006 | 40.54 | 40.57 | 40.30 | 40.31 | 6,266 | -0.15(-0.37%) |
Dec 06, 2006 | 40.42 | 40.49 | 40.42 | 40.46 | 13,067 | +0.08(+0.19%) |
Dec 05, 2006 | 40.27 | 40.42 | 40.27 | 40.39 | 106,004 | +0.16(+0.41%) |
Dec 04, 2006 | 40.00 | 40.27 | 40.00 | 40.22 | 18,000 | +0.61(+1.55%) |
Dec 01, 2006 | 39.66 | 39.91 | 39.48 | 39.61 | 307,346 | -0.31(-0.79%) |
Nov 30, 2006 | 39.94 | 39.94 | 39.67 | 39.92 | 12,667 | +0.06(+0.15%) |
Nov 29, 2006 | 39.69 | 39.87 | 39.67 | 39.86 | 45,068 | +0.30(+0.76%) |
Nov 28, 2006 | 39.49 | 39.56 | 39.36 | 39.56 | 25,334 | +0.08(+0.21%) |
Nov 27, 2006 | 39.89 | 39.91 | 39.48 | 39.48 | 9,733 | -0.56(-1.40%) |
Nov 24, 2006 | 39.99 | 40.10 | 39.99 | 40.04 | 1,066 | -0.11(-0.28%) |
Nov 22, 2006 | 40.14 | 40.15 | 40.09 | 40.15 | 7,200 | +0.08(+0.21%) |
Nov 21, 2006 | 40.10 | 40.13 | 40.04 | 40.07 | 9,733 | +0.03(+0.08%) |
Nov 20, 2006 | 40.06 | 40.12 | 40.03 | 40.04 | 24,534 | -0.05(-0.13%) |
Nov 17, 2006 | 40.01 | 40.09 | 40.01 | 40.09 | 7,200 | -0.04(-0.09%) |
Nov 16, 2006 | 40.09 | 40.13 | 39.99 | 40.13 | 22,934 | +0.15(+0.37%) |
Nov 15, 2006 | 39.86 | 40.09 | 39.86 | 39.98 | 19,734 | +0.14(+0.36%) |
Nov 14, 2006 | 39.60 | 39.87 | 39.45 | 39.84 | 7,333 | +0.31(+0.80%) |
Nov 13, 2006 | 39.49 | 39.61 | 39.49 | 39.52 | 8,933 | +0.03(+0.08%) |
Nov 10, 2006 | 39.53 | 39.53 | 39.41 | 39.49 | 9,600 | +0.08(+0.21%) |
Nov 09, 2006 | 39.82 | 39.82 | 39.41 | 39.41 | 11,333 | -0.38(-0.94%) |
Nov 08, 2006 | 39.66 | 39.86 | 39.66 | 39.79 | 39,735 | +0.08(+0.19%) |
Nov 07, 2006 | 39.62 | 39.83 | 39.62 | 39.71 | 23,467 | +0.10(+0.27%) |
Nov 06, 2006 | 39.36 | 39.62 | 39.36 | 39.61 | 22,667 | +0.38(+0.98%) |
Nov 03, 2006 | 39.42 | 39.44 | 39.17 | 39.22 | 11,467 | -0.07(-0.17%) |
Nov 02, 2006 | 39.25 | 39.29 | 39.17 | 39.29 | 8,000 | -0.02(-0.06%) |