Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.62 | 45.49 | 44.31 | 45.30 | 709,368 | +0.74(+1.67%) |
Jan 30, 2007 | 44.92 | 44.95 | 44.22 | 44.56 | 563,819 | -0.01(-0.02%) |
Jan 29, 2007 | 44.47 | 45.05 | 44.28 | 44.57 | 403,673 | +0.17(+0.39%) |
Jan 26, 2007 | 44.98 | 44.99 | 43.83 | 44.39 | 1,109,261 | -0.40(-0.89%) |
Jan 25, 2007 | 45.42 | 45.49 | 44.66 | 44.79 | 815,117 | -0.69(-1.51%) |
Jan 24, 2007 | 44.76 | 45.54 | 44.40 | 45.48 | 1,193,377 | +0.86(+1.92%) |
Jan 23, 2007 | 44.74 | 45.21 | 44.59 | 44.62 | 1,045,518 | +0.06(+0.13%) |
Jan 22, 2007 | 44.38 | 44.67 | 43.99 | 44.57 | 797,265 | +0.15(+0.34%) |
Jan 19, 2007 | 44.28 | 44.71 | 43.66 | 44.41 | 1,074,186 | -0.67(-1.48%) |
Jan 18, 2007 | 45.76 | 45.97 | 44.91 | 45.08 | 940,924 | -0.70(-1.52%) |
Jan 17, 2007 | 46.14 | 46.39 | 45.53 | 45.77 | 992,066 | -0.55(-1.19%) |
Jan 16, 2007 | 46.05 | 46.80 | 45.74 | 46.33 | 1,036,381 | +0.45(+0.98%) |
Jan 12, 2007 | 45.99 | 46.13 | 45.18 | 45.88 | 787,814 | -0.25(-0.54%) |
Jan 11, 2007 | 44.98 | 46.47 | 44.48 | 46.13 | 1,108,421 | +1.23(+2.74%) |
Jan 10, 2007 | 44.23 | 45.15 | 44.05 | 44.90 | 663,267 | +0.58(+1.31%) |
Jan 09, 2007 | 44.33 | 44.73 | 43.90 | 44.32 | 604,774 | -0.01(-0.02%) |
Jan 08, 2007 | 44.14 | 44.75 | 43.72 | 44.33 | 1,068,726 | +0.12(+0.28%) |
Jan 05, 2007 | 44.14 | 44.69 | 43.85 | 44.20 | 1,643,257 | +0.07(+0.15%) |
Jan 04, 2007 | 43.71 | 44.22 | 43.00 | 44.14 | 935,358 | +0.38(+0.87%) |
Jan 03, 2007 | 43.38 | 43.98 | 43.20 | 43.76 | 1,013,908 | +0.61(+1.41%) |
Dec 29, 2006 | 43.38 | 43.56 | 42.99 | 43.15 | 507,532 | -0.42(-0.96%) |
Dec 28, 2006 | 43.71 | 43.94 | 43.38 | 43.57 | 483,168 | -0.35(-0.80%) |
Dec 27, 2006 | 43.76 | 43.98 | 43.52 | 43.92 | 535,990 | +0.68(+1.56%) |
Dec 26, 2006 | 42.61 | 43.33 | 42.30 | 43.24 | 475,817 | +0.51(+1.20%) |
Dec 22, 2006 | 42.94 | 43.14 | 42.37 | 42.73 | 542,081 | -0.38(-0.88%) |
Dec 21, 2006 | 43.82 | 43.82 | 42.65 | 43.11 | 975,263 | -0.70(-1.61%) |
Dec 20, 2006 | 43.83 | 44.33 | 43.49 | 43.81 | 616,011 | -0.22(-0.50%) |
Dec 19, 2006 | 44.18 | 44.32 | 43.47 | 44.03 | 914,775 | -0.36(-0.81%) |
Dec 18, 2006 | 44.23 | 44.76 | 44.04 | 44.39 | 1,140,765 | +0.59(+1.35%) |
Dec 15, 2006 | 44.83 | 44.83 | 43.75 | 43.80 | 758,620 | -0.84(-1.88%) |
Dec 14, 2006 | 44.16 | 44.93 | 44.02 | 44.64 | 745,388 | +0.48(+1.08%) |
Dec 13, 2006 | 44.57 | 44.77 | 43.57 | 44.17 | 1,197,578 | +0.13(+0.30%) |
Dec 12, 2006 | 44.98 | 45.52 | 43.82 | 44.03 | 1,221,941 | -0.65(-1.45%) |
Dec 11, 2006 | 44.68 | 45.80 | 44.56 | 44.68 | 1,348,273 | +0.00(+0.00%) |
Dec 08, 2006 | 44.44 | 44.91 | 44.11 | 44.68 | 948,905 | +0.18(+0.41%) |
Dec 07, 2006 | 44.76 | 44.79 | 43.67 | 44.50 | 1,130,369 | +0.01(+0.02%) |
Dec 06, 2006 | 43.57 | 44.62 | 43.57 | 44.49 | 954,156 | +0.18(+0.41%) |
Dec 05, 2006 | 44.47 | 44.52 | 43.46 | 44.31 | 1,534,882 | -0.16(-0.36%) |
Dec 04, 2006 | 42.36 | 45.28 | 41.90 | 44.47 | 5,469,542 | +4.48(+11.19%) |
Dec 01, 2006 | 39.89 | 40.28 | 39.70 | 39.99 | 1,217,425 | -0.33(-0.83%) |
Nov 30, 2006 | 40.47 | 40.52 | 40.03 | 40.33 | 844,626 | -0.24(-0.59%) |
Nov 29, 2006 | 40.39 | 40.72 | 40.08 | 40.57 | 1,190,332 | +0.40(+1.00%) |
Nov 28, 2006 | 40.28 | 40.60 | 39.68 | 40.17 | 2,417,524 | -0.30(-0.75%) |
Nov 27, 2006 | 41.41 | 41.88 | 40.30 | 40.47 | 1,731,573 | -0.71(-1.73%) |
Nov 24, 2006 | 42.18 | 42.51 | 41.13 | 41.19 | 1,825,771 | +0.27(+0.65%) |
Nov 22, 2006 | 41.33 | 42.60 | 40.57 | 40.92 | 3,172,679 | +0.82(+2.04%) |
Nov 21, 2006 | 39.80 | 40.46 | 39.80 | 40.10 | 986,395 | +0.27(+0.67%) |
Nov 20, 2006 | 39.37 | 39.88 | 39.35 | 39.83 | 890,202 | +0.40(+1.01%) |
Nov 17, 2006 | 39.14 | 39.51 | 38.85 | 39.43 | 623,782 | +0.10(+0.24%) |
Nov 16, 2006 | 38.78 | 39.59 | 38.48 | 39.34 | 850,927 | +0.74(+1.92%) |
Nov 15, 2006 | 38.59 | 39.27 | 38.40 | 38.59 | 1,108,421 | -0.05(-0.12%) |
Nov 14, 2006 | 38.81 | 39.38 | 38.19 | 38.64 | 1,469,039 | -0.21(-0.54%) |
Nov 13, 2006 | 38.44 | 39.22 | 38.35 | 38.85 | 639,114 | +0.29(+0.74%) |
Nov 10, 2006 | 38.72 | 38.79 | 38.19 | 38.57 | 914,460 | -0.05(-0.12%) |
Nov 09, 2006 | 39.23 | 40.65 | 38.42 | 38.61 | 1,909,467 | -0.58(-1.48%) |
Nov 08, 2006 | 37.66 | 39.37 | 37.48 | 39.19 | 1,772,214 | +1.23(+3.24%) |
Nov 07, 2006 | 37.72 | 38.10 | 37.41 | 37.97 | 635,648 | +0.38(+1.01%) |
Nov 06, 2006 | 37.00 | 38.07 | 36.90 | 37.59 | 767,126 | +0.91(+2.49%) |
Nov 03, 2006 | 37.21 | 37.64 | 36.47 | 36.67 | 708,423 | -0.47(-1.26%) |
Nov 02, 2006 | 36.78 | 37.66 | 36.57 | 37.14 | 1,022,205 | -0.35(-0.94%) |