Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.65 | 45.18 | 44.35 | 44.82 | 1,101,606 | +0.33(+0.74%) |
Jan 30, 2007 | 44.29 | 44.79 | 44.10 | 44.49 | 1,241,795 | -0.06(-0.13%) |
Jan 29, 2007 | 44.90 | 45.29 | 44.37 | 44.55 | 1,055,671 | -0.25(-0.56%) |
Jan 26, 2007 | 45.00 | 45.27 | 44.40 | 44.80 | 1,251,693 | -0.30(-0.67%) |
Jan 25, 2007 | 45.57 | 46.46 | 45.00 | 45.10 | 1,710,767 | -0.47(-1.03%) |
Jan 24, 2007 | 45.58 | 46.00 | 44.52 | 45.57 | 1,496,658 | -0.34(-0.74%) |
Jan 23, 2007 | 44.75 | 46.09 | 44.51 | 45.91 | 1,704,276 | +1.64(+3.70%) |
Jan 22, 2007 | 46.50 | 46.60 | 43.76 | 44.27 | 4,627,457 | -2.38(-5.10%) |
Jan 19, 2007 | 45.17 | 46.71 | 45.12 | 46.65 | 1,335,472 | +1.44(+3.19%) |
Jan 18, 2007 | 45.16 | 46.01 | 45.05 | 45.21 | 1,066,254 | +0.05(+0.11%) |
Jan 17, 2007 | 45.25 | 45.60 | 44.70 | 45.16 | 710,431 | -0.09(-0.20%) |
Jan 16, 2007 | 45.68 | 46.02 | 45.21 | 45.25 | 976,615 | -0.48(-1.05%) |
Jan 12, 2007 | 46.25 | 46.29 | 45.31 | 45.73 | 812,547 | -0.08(-0.17%) |
Jan 11, 2007 | 43.89 | 45.82 | 43.87 | 45.81 | 1,311,641 | +1.99(+4.54%) |
Jan 10, 2007 | 43.69 | 44.03 | 43.20 | 43.82 | 848,979 | +0.16(+0.37%) |
Jan 09, 2007 | 44.42 | 44.44 | 42.90 | 43.66 | 1,410,063 | -0.82(-1.84%) |
Jan 08, 2007 | 43.75 | 44.90 | 43.75 | 44.48 | 1,328,218 | +0.78(+1.78%) |
Jan 05, 2007 | 44.00 | 44.22 | 43.12 | 43.70 | 2,298,478 | -0.63(-1.42%) |
Jan 04, 2007 | 45.50 | 45.90 | 44.00 | 44.33 | 1,946,577 | -1.72(-3.74%) |
Jan 03, 2007 | 48.50 | 48.50 | 45.50 | 46.05 | 1,493,654 | -1.15(-2.44%) |
Dec 29, 2006 | 47.03 | 47.49 | 46.55 | 47.20 | 549,042 | +0.31(+0.66%) |
Dec 28, 2006 | 46.95 | 47.20 | 46.46 | 46.89 | 459,358 | +0.04(+0.09%) |
Dec 27, 2006 | 46.00 | 46.90 | 45.75 | 46.85 | 740,965 | +1.69(+3.74%) |
Dec 26, 2006 | 45.55 | 45.64 | 44.90 | 45.16 | 562,236 | +0.00(+0.00%) |
Dec 22, 2006 | 45.55 | 45.64 | 44.90 | 45.16 | 562,236 | -0.20(-0.44%) |
Dec 21, 2006 | 46.56 | 46.59 | 44.69 | 45.36 | 1,245,638 | -0.98(-2.11%) |
Dec 20, 2006 | 46.65 | 46.91 | 46.01 | 46.34 | 928,117 | +0.15(+0.32%) |
Dec 19, 2006 | 45.90 | 46.58 | 45.61 | 46.19 | 1,571,938 | +0.18(+0.39%) |
Dec 18, 2006 | 45.99 | 47.00 | 45.74 | 46.01 | 1,774,939 | +0.31(+0.68%) |
Dec 15, 2006 | 47.28 | 47.37 | 45.65 | 45.70 | 2,557,685 | -1.36(-2.89%) |
Dec 14, 2006 | 47.10 | 47.75 | 46.66 | 47.06 | 3,478,710 | +0.31(+0.66%) |
Dec 13, 2006 | 45.97 | 46.96 | 45.41 | 46.75 | 2,083,917 | +1.34(+2.95%) |
Dec 12, 2006 | 44.82 | 45.59 | 44.41 | 45.41 | 1,650,786 | +0.91(+2.04%) |
Dec 11, 2006 | 45.52 | 45.52 | 44.15 | 44.50 | 2,072,957 | -0.97(-2.13%) |
Dec 08, 2006 | 45.70 | 46.00 | 45.25 | 45.47 | 1,404,353 | +0.14(+0.31%) |
Dec 07, 2006 | 44.74 | 45.69 | 44.34 | 45.33 | 2,000,421 | +1.07(+2.42%) |
Dec 06, 2006 | 45.10 | 45.13 | 44.22 | 44.26 | 1,408,093 | -0.53(-1.18%) |
Dec 05, 2006 | 44.65 | 45.00 | 44.00 | 44.79 | 1,827,996 | +0.20(+0.45%) |
Dec 04, 2006 | 45.21 | 45.44 | 44.03 | 44.59 | 1,280,384 | -0.39(-0.87%) |
Dec 01, 2006 | 43.80 | 45.02 | 43.30 | 44.98 | 2,933,108 | +1.72(+3.98%) |
Nov 30, 2006 | 42.87 | 43.68 | 42.40 | 43.26 | 2,419,384 | +0.59(+1.38%) |
Nov 29, 2006 | 40.78 | 42.71 | 40.75 | 42.67 | 2,622,844 | +2.70(+6.76%) |
Nov 28, 2006 | 39.62 | 40.28 | 39.58 | 39.97 | 1,024,752 | -0.03(-0.08%) |
Nov 27, 2006 | 41.50 | 41.50 | 39.78 | 40.00 | 2,168,011 | -1.38(-3.33%) |
Nov 24, 2006 | 41.44 | 41.70 | 40.90 | 41.38 | 1,927,908 | +1.81(+4.57%) |
Nov 22, 2006 | 39.60 | 39.82 | 38.75 | 39.57 | 2,153,702 | +0.49(+1.25%) |
Nov 21, 2006 | 37.69 | 39.53 | 37.56 | 39.08 | 3,390,360 | +1.78(+4.77%) |
Nov 20, 2006 | 37.75 | 38.35 | 37.10 | 37.30 | 2,038,165 | -0.30(-0.80%) |
Nov 17, 2006 | 35.90 | 37.60 | 35.35 | 37.60 | 2,416,313 | +1.50(+4.16%) |
Nov 16, 2006 | 36.50 | 36.97 | 35.77 | 36.10 | 2,116,397 | -0.50(-1.37%) |
Nov 15, 2006 | 36.85 | 37.11 | 36.02 | 36.60 | 2,653,654 | -0.28(-0.76%) |
Nov 14, 2006 | 37.85 | 38.00 | 36.72 | 36.88 | 2,483,707 | -1.10(-2.90%) |
Nov 13, 2006 | 38.23 | 38.39 | 37.75 | 37.98 | 1,436,744 | -0.04(-0.11%) |
Nov 10, 2006 | 38.88 | 38.88 | 37.82 | 38.02 | 1,303,533 | -0.68(-1.76%) |
Nov 09, 2006 | 38.99 | 39.07 | 38.52 | 38.70 | 2,138,557 | +0.03(+0.08%) |
Nov 08, 2006 | 38.20 | 38.82 | 37.93 | 38.67 | 1,590,171 | +0.49(+1.28%) |
Nov 07, 2006 | 39.10 | 39.56 | 38.17 | 38.18 | 2,068,106 | -0.57(-1.47%) |
Nov 06, 2006 | 37.60 | 39.18 | 37.55 | 38.75 | 4,118,499 | +0.84(+2.22%) |
Nov 03, 2006 | 38.72 | 38.72 | 37.67 | 37.91 | 3,040,346 | -0.44(-1.15%) |
Nov 02, 2006 | 38.15 | 38.73 | 38.03 | 38.35 | 2,995,938 | +0.20(+0.52%) |