Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.16 | 44.27 | 42.07 | 43.87 | 633,255 | +1.73(+4.10%) |
Jan 30, 2007 | 42.83 | 42.90 | 41.98 | 42.14 | 341,451 | -0.12(-0.28%) |
Jan 29, 2007 | 42.74 | 43.03 | 41.97 | 42.26 | 512,886 | -0.15(-0.35%) |
Jan 26, 2007 | 43.72 | 43.84 | 42.04 | 42.41 | 801,650 | -1.19(-2.74%) |
Jan 25, 2007 | 45.50 | 45.83 | 43.14 | 43.60 | 732,347 | -1.65(-3.64%) |
Jan 24, 2007 | 45.37 | 45.67 | 44.18 | 45.25 | 369,415 | -0.27(-0.59%) |
Jan 23, 2007 | 44.56 | 46.41 | 44.52 | 45.52 | 706,105 | +0.84(+1.88%) |
Jan 22, 2007 | 45.01 | 45.24 | 44.15 | 44.68 | 281,368 | -0.32(-0.70%) |
Jan 19, 2007 | 44.09 | 45.23 | 43.66 | 45.00 | 426,763 | +1.13(+2.56%) |
Jan 18, 2007 | 44.12 | 44.61 | 43.69 | 43.87 | 366,578 | +0.07(+0.16%) |
Jan 17, 2007 | 43.16 | 44.24 | 43.16 | 43.80 | 549,159 | +0.96(+2.23%) |
Jan 16, 2007 | 42.62 | 43.24 | 42.40 | 42.84 | 474,992 | +0.23(+0.53%) |
Jan 12, 2007 | 42.69 | 43.06 | 42.23 | 42.62 | 310,852 | -0.33(-0.76%) |
Jan 11, 2007 | 42.04 | 43.22 | 41.91 | 42.94 | 311,764 | +0.90(+2.14%) |
Jan 10, 2007 | 42.53 | 42.95 | 41.95 | 42.04 | 525,044 | -0.73(-1.71%) |
Jan 09, 2007 | 42.85 | 42.97 | 41.84 | 42.77 | 426,966 | -0.08(-0.18%) |
Jan 08, 2007 | 44.18 | 44.18 | 42.13 | 42.85 | 485,327 | -0.80(-1.83%) |
Jan 05, 2007 | 43.28 | 44.21 | 43.18 | 43.65 | 343,376 | -0.30(-0.67%) |
Jan 04, 2007 | 44.46 | 44.46 | 42.93 | 43.95 | 635,180 | -0.51(-1.15%) |
Jan 03, 2007 | 47.11 | 47.11 | 44.14 | 44.46 | 747,950 | -2.64(-5.60%) |
Dec 29, 2006 | 46.54 | 47.26 | 46.54 | 47.10 | 254,822 | +0.33(+0.70%) |
Dec 28, 2006 | 46.63 | 47.49 | 46.39 | 46.77 | 200,007 | -0.05(-0.11%) |
Dec 27, 2006 | 46.03 | 46.89 | 46.03 | 46.82 | 405,688 | +0.89(+1.93%) |
Dec 26, 2006 | 45.33 | 46.20 | 45.33 | 45.93 | 208,113 | +0.48(+1.06%) |
Dec 22, 2006 | 45.68 | 45.90 | 45.16 | 45.45 | 230,808 | -0.14(-0.30%) |
Dec 21, 2006 | 45.80 | 46.21 | 45.47 | 45.59 | 318,451 | -0.11(-0.24%) |
Dec 20, 2006 | 45.16 | 46.14 | 45.09 | 45.70 | 240,434 | +0.53(+1.18%) |
Dec 19, 2006 | 45.57 | 45.81 | 44.61 | 45.16 | 546,119 | -0.96(-2.08%) |
Dec 18, 2006 | 46.95 | 47.00 | 45.94 | 46.12 | 407,917 | -0.68(-1.46%) |
Dec 15, 2006 | 48.26 | 48.36 | 46.56 | 46.80 | 616,942 | -0.26(-0.55%) |
Dec 14, 2006 | 47.16 | 47.87 | 46.84 | 47.06 | 368,504 | +0.00(+0.00%) |
Dec 13, 2006 | 47.04 | 48.33 | 46.83 | 47.06 | 376,001 | +0.30(+0.63%) |
Dec 12, 2006 | 47.31 | 47.58 | 46.39 | 46.76 | 447,433 | -0.70(-1.48%) |
Dec 11, 2006 | 47.39 | 48.08 | 47.08 | 47.46 | 337,195 | +0.28(+0.59%) |
Dec 08, 2006 | 48.71 | 49.22 | 46.81 | 47.19 | 715,528 | -1.57(-3.22%) |
Dec 07, 2006 | 49.35 | 49.47 | 48.18 | 48.76 | 656,660 | -1.09(-2.18%) |
Dec 06, 2006 | 49.83 | 50.44 | 49.24 | 49.84 | 734,475 | +0.99(+2.02%) |
Dec 05, 2006 | 48.14 | 49.13 | 48.14 | 48.85 | 597,894 | +1.06(+2.21%) |
Dec 04, 2006 | 47.92 | 48.06 | 47.18 | 47.80 | 417,847 | +0.08(+0.17%) |
Dec 01, 2006 | 47.33 | 48.51 | 47.19 | 47.72 | 840,456 | -0.21(-0.43%) |
Nov 30, 2006 | 45.55 | 48.55 | 45.25 | 47.93 | 1,321,730 | +3.55(+8.01%) |
Nov 29, 2006 | 43.92 | 44.94 | 43.57 | 44.37 | 295,553 | +0.81(+1.86%) |
Nov 28, 2006 | 43.90 | 44.69 | 43.05 | 43.56 | 401,230 | -0.34(-0.76%) |
Nov 27, 2006 | 44.85 | 45.23 | 43.62 | 43.90 | 357,764 | -0.94(-2.09%) |
Nov 24, 2006 | 45.01 | 45.88 | 44.77 | 44.84 | 107,704 | -0.64(-1.41%) |
Nov 22, 2006 | 44.93 | 45.95 | 44.93 | 45.48 | 327,874 | +0.62(+1.39%) |
Nov 21, 2006 | 44.22 | 45.09 | 44.00 | 44.86 | 281,165 | +0.87(+1.97%) |
Nov 20, 2006 | 44.67 | 45.00 | 43.76 | 43.99 | 367,896 | -0.68(-1.52%) |
Nov 17, 2006 | 45.21 | 45.21 | 43.89 | 44.67 | 532,846 | -0.64(-1.42%) |
Nov 16, 2006 | 44.76 | 45.89 | 44.63 | 45.31 | 663,955 | +0.82(+1.84%) |
Nov 15, 2006 | 44.42 | 45.11 | 43.99 | 44.49 | 621,502 | +0.19(+0.42%) |
Nov 14, 2006 | 43.53 | 45.40 | 42.66 | 44.30 | 753,422 | +2.01(+4.76%) |
Nov 13, 2006 | 42.58 | 43.36 | 42.16 | 42.29 | 711,373 | -0.49(-1.15%) |
Nov 10, 2006 | 40.91 | 43.00 | 40.66 | 42.78 | 735,893 | +1.93(+4.74%) |
Nov 09, 2006 | 41.61 | 41.65 | 40.72 | 40.85 | 474,485 | -0.78(-1.87%) |
Nov 08, 2006 | 40.97 | 41.89 | 40.59 | 41.63 | 814,923 | +0.01(+0.02%) |
Nov 07, 2006 | 41.87 | 42.18 | 41.27 | 41.62 | 453,512 | -0.41(-0.99%) |
Nov 06, 2006 | 42.86 | 42.92 | 41.60 | 42.03 | 629,810 | -0.42(-1.00%) |
Nov 03, 2006 | 43.21 | 43.59 | 41.97 | 42.46 | 526,564 | -0.75(-1.74%) |
Nov 02, 2006 | 43.66 | 44.11 | 42.98 | 43.21 | 698,506 | -0.47(-1.08%) |