Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.40 | 44.76 | 43.98 | 44.76 | 39,414 | +0.37(+0.82%) |
Jan 30, 2007 | 44.02 | 44.40 | 44.02 | 44.40 | 45,045 | +0.59(+1.35%) |
Jan 29, 2007 | 43.88 | 43.93 | 43.63 | 43.81 | 22,839 | +0.01(+0.03%) |
Jan 26, 2007 | 43.82 | 43.88 | 43.65 | 43.79 | 15,623 | +0.14(+0.32%) |
Jan 25, 2007 | 43.81 | 43.94 | 43.52 | 43.65 | 42,269 | -0.13(-0.29%) |
Jan 24, 2007 | 43.82 | 43.93 | 43.57 | 43.78 | 32,673 | +0.15(+0.35%) |
Jan 23, 2007 | 43.38 | 43.76 | 43.24 | 43.63 | 42,983 | +0.09(+0.20%) |
Jan 22, 2007 | 43.67 | 43.91 | 43.50 | 43.54 | 32,118 | +0.01(+0.03%) |
Jan 19, 2007 | 43.57 | 44.20 | 43.50 | 43.53 | 31,959 | -0.03(-0.06%) |
Jan 18, 2007 | 43.86 | 44.01 | 43.41 | 43.55 | 38,938 | -0.20(-0.46%) |
Jan 17, 2007 | 43.58 | 43.79 | 43.36 | 43.76 | 30,452 | +0.43(+0.99%) |
Jan 16, 2007 | 43.98 | 43.98 | 43.19 | 43.33 | 45,441 | -0.47(-1.07%) |
Jan 12, 2007 | 43.82 | 43.94 | 43.69 | 43.79 | 42,031 | +0.10(+0.23%) |
Jan 11, 2007 | 43.87 | 43.88 | 43.50 | 43.69 | 36,162 | -0.05(-0.12%) |
Jan 10, 2007 | 43.77 | 43.88 | 43.21 | 43.74 | 43,300 | -0.01(-0.03%) |
Jan 09, 2007 | 43.87 | 43.87 | 43.44 | 43.76 | 32,832 | -0.11(-0.26%) |
Jan 08, 2007 | 43.10 | 43.87 | 43.02 | 43.87 | 39,493 | +0.83(+1.93%) |
Jan 05, 2007 | 43.31 | 43.33 | 42.87 | 43.04 | 35,052 | -0.21(-0.50%) |
Jan 04, 2007 | 43.69 | 43.82 | 43.02 | 43.25 | 52,816 | -0.57(-1.29%) |
Jan 03, 2007 | 43.88 | 43.88 | 43.49 | 43.82 | 89,376 | -0.05(-0.11%) |
Dec 29, 2006 | 43.62 | 43.87 | 43.38 | 43.87 | 41,000 | +0.33(+0.75%) |
Dec 28, 2006 | 43.65 | 43.82 | 43.30 | 43.54 | 35,528 | -0.30(-0.69%) |
Dec 27, 2006 | 43.21 | 43.87 | 42.95 | 43.84 | 41,952 | +0.81(+1.88%) |
Dec 26, 2006 | 43.14 | 43.34 | 42.82 | 43.04 | 34,100 | -0.47(-1.07%) |
Dec 22, 2006 | 43.54 | 43.68 | 43.06 | 43.50 | 27,201 | -0.04(-0.09%) |
Dec 21, 2006 | 42.87 | 43.65 | 42.87 | 43.54 | 67,884 | -0.20(-0.46%) |
Dec 20, 2006 | 43.00 | 43.76 | 42.87 | 43.74 | 93,262 | +1.05(+2.45%) |
Dec 19, 2006 | 42.48 | 43.21 | 41.49 | 42.70 | 99,130 | +0.48(+1.13%) |
Dec 18, 2006 | 43.31 | 43.50 | 41.78 | 42.22 | 139,338 | -1.11(-2.56%) |
Dec 15, 2006 | 43.50 | 43.69 | 42.65 | 43.33 | 160,591 | -0.18(-0.41%) |
Dec 14, 2006 | 43.76 | 43.76 | 43.19 | 43.50 | 302,943 | -0.83(-1.88%) |
Dec 13, 2006 | 45.14 | 45.77 | 43.88 | 44.34 | 104,761 | -0.81(-1.79%) |
Dec 12, 2006 | 45.23 | 45.39 | 44.52 | 45.14 | 72,801 | +0.23(+0.51%) |
Dec 11, 2006 | 45.39 | 45.86 | 44.83 | 44.92 | 80,335 | +0.78(+1.77%) |
Dec 08, 2006 | 44.10 | 44.45 | 43.64 | 44.13 | 39,017 | +0.09(+0.20%) |
Dec 07, 2006 | 44.45 | 44.92 | 43.76 | 44.05 | 29,184 | -0.39(-0.88%) |
Dec 06, 2006 | 44.13 | 44.64 | 43.98 | 44.44 | 42,903 | +0.28(+0.63%) |
Dec 05, 2006 | 45.00 | 45.00 | 44.03 | 44.16 | 26,567 | -0.72(-1.60%) |
Dec 04, 2006 | 45.62 | 45.62 | 43.99 | 44.88 | 66,933 | -0.91(-1.98%) |
Dec 01, 2006 | 45.46 | 46.28 | 45.22 | 45.79 | 26,567 | +0.23(+0.50%) |
Nov 30, 2006 | 45.21 | 46.53 | 44.90 | 45.56 | 58,685 | +0.79(+1.77%) |
Nov 29, 2006 | 44.06 | 45.14 | 43.62 | 44.76 | 54,799 | +1.01(+2.31%) |
Nov 28, 2006 | 43.36 | 43.88 | 43.33 | 43.76 | 34,497 | +0.54(+1.25%) |
Nov 27, 2006 | 43.68 | 44.13 | 43.20 | 43.21 | 55,354 | +0.04(+0.09%) |
Nov 24, 2006 | 43.88 | 43.91 | 43.12 | 43.18 | 8,089 | -0.67(-1.52%) |
Nov 22, 2006 | 43.30 | 43.84 | 43.25 | 43.84 | 30,611 | +0.29(+0.67%) |
Nov 21, 2006 | 43.49 | 43.62 | 43.29 | 43.55 | 31,087 | -0.39(-0.89%) |
Nov 20, 2006 | 44.11 | 44.13 | 43.57 | 43.94 | 45,441 | +0.71(+1.63%) |
Nov 17, 2006 | 42.49 | 43.43 | 42.49 | 43.24 | 53,609 | +0.91(+2.14%) |
Nov 16, 2006 | 42.42 | 42.76 | 42.33 | 42.33 | 30,373 | +0.05(+0.12%) |
Nov 15, 2006 | 41.85 | 42.49 | 41.83 | 42.28 | 42,824 | +0.62(+1.48%) |
Nov 14, 2006 | 41.57 | 41.80 | 41.32 | 41.66 | 37,035 | +0.34(+0.82%) |
Nov 13, 2006 | 41.42 | 41.80 | 41.30 | 41.32 | 22,601 | -0.05(-0.12%) |
Nov 10, 2006 | 41.36 | 41.51 | 41.01 | 41.37 | 25,218 | +0.09(+0.21%) |
Nov 09, 2006 | 41.08 | 41.40 | 40.73 | 41.28 | 19,588 | +0.32(+0.77%) |
Nov 08, 2006 | 41.07 | 41.13 | 40.91 | 40.97 | 37,669 | -0.25(-0.61%) |
Nov 07, 2006 | 40.84 | 41.28 | 40.79 | 41.22 | 23,474 | +0.38(+0.93%) |
Nov 06, 2006 | 40.73 | 40.84 | 40.15 | 40.84 | 24,505 | +0.24(+0.59%) |
Nov 03, 2006 | 40.05 | 40.77 | 40.05 | 40.60 | 17,050 | +0.44(+1.10%) |
Nov 02, 2006 | 40.55 | 40.58 | 39.66 | 40.16 | 48,217 | -0.45(-1.12%) |