Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.23 | 44.57 | 44.11 | 44.50 | 46,865 | +0.31(+0.69%) |
Jan 30, 2007 | 44.25 | 44.25 | 44.12 | 44.19 | 20,829 | -0.07(-0.16%) |
Jan 29, 2007 | 44.31 | 44.49 | 44.23 | 44.27 | 59,061 | +0.09(+0.21%) |
Jan 26, 2007 | 44.31 | 44.31 | 43.99 | 44.17 | 22,199 | -0.03(-0.07%) |
Jan 25, 2007 | 44.49 | 44.53 | 44.12 | 44.20 | 18,362 | -0.34(-0.77%) |
Jan 24, 2007 | 44.48 | 44.54 | 44.34 | 44.54 | 66,461 | +0.17(+0.38%) |
Jan 23, 2007 | 44.24 | 44.56 | 44.24 | 44.38 | 18,773 | +0.11(+0.25%) |
Jan 22, 2007 | 44.27 | 44.35 | 44.16 | 44.27 | 37,684 | -0.07(-0.16%) |
Jan 19, 2007 | 44.21 | 44.39 | 44.15 | 44.34 | 62,487 | +0.11(+0.25%) |
Jan 18, 2007 | 44.35 | 44.36 | 44.13 | 44.23 | 21,377 | -0.07(-0.16%) |
Jan 17, 2007 | 44.33 | 44.44 | 44.21 | 44.30 | 55,224 | +0.02(+0.05%) |
Jan 16, 2007 | 44.18 | 44.28 | 44.13 | 44.28 | 84,824 | +0.14(+0.31%) |
Jan 12, 2007 | 44.22 | 44.27 | 44.13 | 44.14 | 29,462 | -0.14(-0.31%) |
Jan 11, 2007 | 43.95 | 44.35 | 43.95 | 44.28 | 36,040 | +0.36(+0.82%) |
Jan 10, 2007 | 43.62 | 43.97 | 43.57 | 43.92 | 42,891 | +0.30(+0.70%) |
Jan 09, 2007 | 43.54 | 43.68 | 43.48 | 43.62 | 95,102 | +0.01(+0.03%) |
Jan 08, 2007 | 43.54 | 43.60 | 43.24 | 43.60 | 37,273 | +0.15(+0.35%) |
Jan 05, 2007 | 43.49 | 43.57 | 43.34 | 43.45 | 33,162 | -0.27(-0.62%) |
Jan 04, 2007 | 43.56 | 43.79 | 43.41 | 43.72 | 14,251 | +0.11(+0.25%) |
Jan 03, 2007 | 43.75 | 43.94 | 43.43 | 43.61 | 109,901 | +0.06(+0.13%) |
Dec 29, 2006 | 43.68 | 43.77 | 43.55 | 43.55 | 9,044 | -0.23(-0.53%) |
Dec 28, 2006 | 43.78 | 43.86 | 43.68 | 43.78 | 14,388 | +0.04(+0.10%) |
Dec 27, 2006 | 43.71 | 43.76 | 43.58 | 43.74 | 21,651 | +0.22(+0.50%) |
Dec 26, 2006 | 43.38 | 43.52 | 43.35 | 43.52 | 6,577 | +0.18(+0.42%) |
Dec 22, 2006 | 43.38 | 43.42 | 43.23 | 43.34 | 20,829 | -0.13(-0.30%) |
Dec 21, 2006 | 43.49 | 43.64 | 43.44 | 43.47 | 24,666 | -0.01(-0.02%) |
Dec 20, 2006 | 43.49 | 43.56 | 43.43 | 43.48 | 35,080 | -0.20(-0.45%) |
Dec 19, 2006 | 43.55 | 43.72 | 43.35 | 43.68 | 12,059 | +0.07(+0.17%) |
Dec 18, 2006 | 43.77 | 43.77 | 43.59 | 43.60 | 19,595 | -0.13(-0.30%) |
Dec 15, 2006 | 43.65 | 43.84 | 43.65 | 43.73 | 15,484 | +0.12(+0.27%) |
Dec 14, 2006 | 43.46 | 43.80 | 43.46 | 43.62 | 9,044 | +0.08(+0.19%) |
Dec 13, 2006 | 43.78 | 43.78 | 43.42 | 43.53 | 31,243 | -0.07(-0.15%) |
Dec 12, 2006 | 43.50 | 43.69 | 43.46 | 43.60 | 21,925 | -0.01(-0.03%) |
Dec 11, 2006 | 43.71 | 43.74 | 43.57 | 43.62 | 12,881 | -0.03(-0.07%) |
Dec 08, 2006 | 43.61 | 43.82 | 43.60 | 43.65 | 19,047 | -0.07(-0.17%) |
Dec 07, 2006 | 43.75 | 43.92 | 43.64 | 43.72 | 17,266 | -0.08(-0.18%) |
Dec 06, 2006 | 43.81 | 43.84 | 43.70 | 43.80 | 13,566 | +0.07(+0.15%) |
Dec 05, 2006 | 43.49 | 43.81 | 43.49 | 43.73 | 14,525 | +0.21(+0.49%) |
Dec 04, 2006 | 43.13 | 43.60 | 43.13 | 43.52 | 232,273 | +0.47(+1.10%) |
Dec 01, 2006 | 42.95 | 43.24 | 42.75 | 43.05 | 255,706 | -0.20(-0.47%) |
Nov 30, 2006 | 43.14 | 43.34 | 42.97 | 43.25 | 14,936 | +0.09(+0.20%) |
Nov 29, 2006 | 42.98 | 43.16 | 42.84 | 43.16 | 291,609 | +0.31(+0.73%) |
Nov 28, 2006 | 42.76 | 42.85 | 42.53 | 42.85 | 23,981 | +0.16(+0.38%) |
Nov 27, 2006 | 43.05 | 43.08 | 42.69 | 42.69 | 19,184 | -0.64(-1.48%) |
Nov 24, 2006 | 43.31 | 43.40 | 43.21 | 43.33 | 3,699 | -0.09(-0.22%) |
Nov 22, 2006 | 43.32 | 43.45 | 43.19 | 43.43 | 7,536 | +0.14(+0.32%) |
Nov 21, 2006 | 43.26 | 43.42 | 43.24 | 43.29 | 20,966 | -0.07(-0.17%) |
Nov 20, 2006 | 43.39 | 43.51 | 43.32 | 43.36 | 161,563 | -0.06(-0.13%) |
Nov 17, 2006 | 43.23 | 43.46 | 43.23 | 43.42 | 237,206 | +0.10(+0.24%) |
Nov 16, 2006 | 43.22 | 43.43 | 43.12 | 43.32 | 19,458 | +0.25(+0.58%) |
Nov 15, 2006 | 42.97 | 43.21 | 42.97 | 43.07 | 42,754 | +0.18(+0.41%) |
Nov 14, 2006 | 42.58 | 42.92 | 42.48 | 42.89 | 296,268 | +0.36(+0.84%) |
Nov 13, 2006 | 42.62 | 42.75 | 42.53 | 42.54 | 38,643 | -0.15(-0.36%) |
Nov 10, 2006 | 42.60 | 42.69 | 42.53 | 42.69 | 22,336 | +0.17(+0.39%) |
Nov 09, 2006 | 42.65 | 42.73 | 42.51 | 42.52 | 33,162 | -0.26(-0.61%) |
Nov 08, 2006 | 42.62 | 42.83 | 42.62 | 42.78 | 205,140 | +0.21(+0.50%) |
Nov 07, 2006 | 42.58 | 42.69 | 42.51 | 42.57 | 14,662 | -0.01(-0.02%) |
Nov 06, 2006 | 42.31 | 42.59 | 42.31 | 42.58 | 185,818 | +0.27(+0.64%) |
Nov 03, 2006 | 42.58 | 42.58 | 42.22 | 42.31 | 99,350 | -0.09(-0.21%) |
Nov 02, 2006 | 42.40 | 42.41 | 42.22 | 42.40 | 87,976 | -0.03(-0.07%) |