Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.46 | 41.57 | 40.51 | 41.18 | 68,513 | -0.48(-1.14%) |
Jan 30, 2007 | 41.10 | 41.70 | 40.82 | 41.65 | 31,326 | +0.55(+1.33%) |
Jan 29, 2007 | 40.80 | 41.30 | 40.51 | 41.10 | 41,502 | -0.27(-0.65%) |
Jan 26, 2007 | 40.61 | 41.52 | 40.52 | 41.37 | 42,475 | +0.62(+1.52%) |
Jan 25, 2007 | 41.17 | 41.20 | 40.49 | 40.75 | 75,899 | -0.39(-0.94%) |
Jan 24, 2007 | 40.91 | 41.26 | 40.43 | 41.14 | 39,762 | +0.46(+1.13%) |
Jan 23, 2007 | 40.47 | 41.20 | 40.38 | 40.68 | 26,977 | +0.13(+0.31%) |
Jan 22, 2007 | 40.61 | 40.91 | 40.33 | 40.56 | 44,551 | +0.00(+0.00%) |
Jan 19, 2007 | 40.33 | 40.69 | 40.19 | 40.56 | 50,350 | +0.11(+0.27%) |
Jan 18, 2007 | 40.92 | 41.19 | 40.30 | 40.45 | 94,927 | -0.55(-1.34%) |
Jan 17, 2007 | 41.18 | 41.66 | 40.92 | 41.00 | 49,078 | -0.40(-0.96%) |
Jan 16, 2007 | 42.36 | 42.36 | 41.18 | 41.39 | 63,637 | -0.70(-1.67%) |
Jan 12, 2007 | 42.23 | 42.52 | 41.44 | 42.09 | 44,527 | -0.24(-0.57%) |
Jan 11, 2007 | 40.99 | 42.60 | 40.93 | 42.34 | 94,823 | +1.41(+3.45%) |
Jan 10, 2007 | 40.51 | 41.13 | 40.51 | 40.92 | 56,385 | +0.27(+0.66%) |
Jan 09, 2007 | 40.57 | 40.79 | 40.19 | 40.65 | 42,935 | +0.31(+0.76%) |
Jan 08, 2007 | 40.25 | 40.75 | 40.10 | 40.35 | 48,135 | +0.04(+0.09%) |
Jan 05, 2007 | 40.50 | 40.76 | 40.10 | 40.31 | 70,001 | -0.43(-1.06%) |
Jan 04, 2007 | 40.35 | 41.25 | 40.35 | 40.74 | 69,580 | +0.33(+0.82%) |
Jan 03, 2007 | 40.90 | 40.91 | 40.10 | 40.41 | 104,402 | -0.09(-0.22%) |
Dec 29, 2006 | 40.71 | 41.04 | 40.43 | 40.50 | 77,887 | -0.14(-0.35%) |
Dec 28, 2006 | 40.73 | 40.91 | 40.53 | 40.65 | 67,500 | -0.20(-0.48%) |
Dec 27, 2006 | 40.82 | 40.94 | 40.46 | 40.84 | 63,988 | +0.20(+0.49%) |
Dec 26, 2006 | 40.24 | 40.97 | 40.17 | 40.65 | 100,877 | +0.25(+0.62%) |
Dec 22, 2006 | 40.44 | 41.19 | 40.17 | 40.39 | 110,137 | -0.13(-0.33%) |
Dec 21, 2006 | 40.88 | 40.88 | 40.21 | 40.53 | 100,261 | -0.18(-0.44%) |
Dec 20, 2006 | 40.82 | 41.26 | 40.50 | 40.71 | 71,146 | +0.03(+0.07%) |
Dec 19, 2006 | 40.69 | 40.97 | 40.41 | 40.68 | 99,925 | -0.06(-0.15%) |
Dec 18, 2006 | 41.10 | 41.10 | 40.31 | 40.74 | 68,912 | -0.26(-0.64%) |
Dec 15, 2006 | 40.99 | 41.19 | 40.57 | 41.01 | 144,875 | +0.12(+0.29%) |
Dec 14, 2006 | 40.78 | 41.17 | 40.64 | 40.89 | 69,407 | +0.11(+0.26%) |
Dec 13, 2006 | 40.78 | 41.00 | 40.14 | 40.78 | 53,792 | +0.15(+0.38%) |
Dec 12, 2006 | 40.38 | 40.74 | 40.12 | 40.63 | 42,861 | +0.19(+0.47%) |
Dec 11, 2006 | 40.78 | 40.82 | 40.18 | 40.44 | 56,238 | -0.49(-1.19%) |
Dec 08, 2006 | 40.58 | 41.11 | 40.39 | 40.92 | 36,972 | +0.12(+0.29%) |
Dec 07, 2006 | 41.56 | 41.56 | 40.75 | 40.81 | 38,013 | -0.64(-1.54%) |
Dec 06, 2006 | 40.99 | 41.64 | 40.99 | 41.45 | 48,226 | +0.32(+0.79%) |
Dec 05, 2006 | 40.83 | 41.45 | 40.61 | 41.12 | 45,648 | +0.52(+1.28%) |
Dec 04, 2006 | 40.54 | 40.98 | 40.20 | 40.60 | 61,383 | +0.14(+0.36%) |
Dec 01, 2006 | 40.31 | 40.46 | 39.41 | 40.46 | 80,251 | +0.18(+0.45%) |
Nov 30, 2006 | 39.45 | 40.77 | 39.25 | 40.28 | 99,439 | +0.74(+1.86%) |
Nov 29, 2006 | 39.70 | 40.12 | 39.24 | 39.54 | 76,144 | +0.14(+0.37%) |
Nov 28, 2006 | 39.77 | 40.35 | 38.70 | 39.40 | 127,045 | -0.65(-1.62%) |
Nov 27, 2006 | 41.94 | 41.94 | 39.69 | 40.04 | 154,029 | -1.94(-4.63%) |
Nov 24, 2006 | 41.81 | 42.25 | 41.81 | 41.99 | 8,635 | -0.14(-0.34%) |
Nov 22, 2006 | 42.39 | 42.58 | 41.82 | 42.13 | 151,182 | -0.31(-0.74%) |
Nov 21, 2006 | 41.86 | 42.56 | 41.86 | 42.44 | 107,869 | +0.22(+0.51%) |
Nov 20, 2006 | 41.12 | 42.32 | 40.97 | 42.23 | 152,918 | +0.94(+2.29%) |
Nov 17, 2006 | 41.01 | 41.29 | 40.58 | 41.28 | 59,852 | +0.28(+0.68%) |
Nov 16, 2006 | 41.31 | 41.31 | 40.30 | 41.01 | 155,796 | -0.18(-0.44%) |
Nov 15, 2006 | 40.55 | 41.26 | 40.34 | 41.19 | 58,247 | +0.50(+1.24%) |
Nov 14, 2006 | 41.29 | 41.29 | 40.23 | 40.68 | 131,421 | -0.48(-1.16%) |
Nov 13, 2006 | 40.43 | 41.31 | 40.37 | 41.16 | 133,572 | +0.67(+1.64%) |
Nov 10, 2006 | 40.37 | 40.91 | 40.13 | 40.49 | 209,191 | +0.04(+0.09%) |
Nov 09, 2006 | 40.81 | 40.86 | 40.28 | 40.46 | 73,296 | -0.40(-0.97%) |
Nov 08, 2006 | 40.23 | 40.85 | 40.19 | 40.85 | 70,135 | +0.34(+0.84%) |
Nov 07, 2006 | 40.01 | 40.61 | 38.98 | 40.51 | 362,863 | -0.65(-1.57%) |
Nov 06, 2006 | 40.46 | 41.34 | 40.38 | 41.16 | 130,623 | +0.80(+1.98%) |
Nov 03, 2006 | 38.61 | 40.67 | 38.46 | 40.36 | 217,340 | +1.96(+5.10%) |
Nov 02, 2006 | 37.32 | 38.57 | 36.42 | 38.40 | 141,718 | +2.55(+7.12%) |