Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 47.41 | 48.19 | 47.41 | 48.09 | 61,789 | +0.53(+1.11%) |
Jan 30, 2007 | 47.35 | 47.57 | 47.31 | 47.57 | 53,146 | +0.26(+0.56%) |
Jan 29, 2007 | 47.47 | 47.61 | 47.24 | 47.30 | 80,623 | -0.14(-0.29%) |
Jan 26, 2007 | 47.44 | 47.47 | 46.99 | 47.44 | 108,099 | +0.08(+0.16%) |
Jan 25, 2007 | 47.67 | 47.83 | 47.19 | 47.37 | 35,603 | -0.25(-0.52%) |
Jan 24, 2007 | 47.09 | 47.61 | 47.03 | 47.61 | 166,277 | +0.57(+1.22%) |
Jan 23, 2007 | 46.38 | 47.05 | 46.38 | 47.04 | 60,757 | +0.69(+1.49%) |
Jan 22, 2007 | 46.73 | 46.75 | 46.21 | 46.35 | 106,809 | -0.40(-0.85%) |
Jan 19, 2007 | 46.17 | 46.82 | 46.17 | 46.75 | 94,683 | +0.69(+1.50%) |
Jan 18, 2007 | 46.43 | 46.59 | 45.99 | 46.06 | 61,402 | -0.26(-0.57%) |
Jan 17, 2007 | 46.23 | 46.38 | 46.19 | 46.32 | 100,746 | +0.13(+0.29%) |
Jan 16, 2007 | 46.24 | 46.48 | 46.14 | 46.19 | 83,590 | -0.05(-0.12%) |
Jan 12, 2007 | 45.63 | 46.36 | 45.63 | 46.24 | 58,177 | +0.64(+1.41%) |
Jan 11, 2007 | 45.06 | 45.75 | 45.06 | 45.60 | 245,997 | +0.50(+1.10%) |
Jan 10, 2007 | 44.82 | 45.16 | 44.53 | 45.10 | 36,893 | +0.28(+0.62%) |
Jan 09, 2007 | 44.81 | 44.89 | 44.47 | 44.82 | 171,179 | -0.09(-0.19%) |
Jan 08, 2007 | 44.69 | 44.95 | 44.64 | 44.91 | 159,053 | +0.19(+0.43%) |
Jan 05, 2007 | 44.86 | 44.99 | 44.47 | 44.71 | 305,852 | -0.35(-0.77%) |
Jan 04, 2007 | 44.96 | 45.12 | 44.81 | 45.06 | 150,152 | -0.34(-0.75%) |
Jan 03, 2007 | 45.71 | 46.02 | 45.09 | 45.40 | 647,308 | -0.40(-0.86%) |
Dec 29, 2006 | 45.94 | 46.06 | 45.75 | 45.80 | 33,152 | -0.32(-0.69%) |
Dec 28, 2006 | 46.24 | 46.43 | 46.07 | 46.12 | 44,891 | -0.22(-0.47%) |
Dec 27, 2006 | 46.00 | 46.33 | 45.85 | 46.33 | 148,991 | +0.54(+1.18%) |
Dec 26, 2006 | 45.44 | 45.79 | 45.44 | 45.79 | 52,501 | +0.48(+1.06%) |
Dec 22, 2006 | 45.47 | 45.54 | 45.25 | 45.31 | 117,129 | -0.32(-0.70%) |
Dec 21, 2006 | 46.05 | 46.19 | 45.40 | 45.63 | 472,774 | -0.63(-1.36%) |
Dec 20, 2006 | 46.49 | 46.60 | 46.25 | 46.26 | 341,326 | -0.60(-1.29%) |
Dec 19, 2006 | 46.24 | 46.93 | 46.16 | 46.86 | 41,408 | +0.36(+0.77%) |
Dec 18, 2006 | 46.95 | 47.02 | 46.45 | 46.50 | 21,284 | -0.58(-1.23%) |
Dec 15, 2006 | 47.31 | 47.40 | 46.92 | 47.09 | 88,363 | +0.22(+0.48%) |
Dec 14, 2006 | 46.49 | 46.95 | 46.49 | 46.86 | 25,541 | +0.31(+0.67%) |
Dec 13, 2006 | 46.37 | 46.56 | 46.36 | 46.55 | 28,895 | +0.15(+0.32%) |
Dec 12, 2006 | 46.65 | 46.65 | 46.07 | 46.40 | 332,812 | -0.60(-1.29%) |
Dec 11, 2006 | 47.13 | 47.18 | 46.97 | 47.01 | 37,796 | -0.11(-0.23%) |
Dec 08, 2006 | 46.99 | 47.19 | 46.97 | 47.12 | 55,855 | +0.04(+0.08%) |
Dec 07, 2006 | 46.88 | 47.30 | 46.87 | 47.08 | 17,801 | +0.16(+0.35%) |
Dec 06, 2006 | 46.87 | 47.10 | 46.73 | 46.92 | 31,991 | -0.02(-0.03%) |
Dec 05, 2006 | 46.94 | 47.09 | 46.71 | 46.93 | 45,407 | +0.11(+0.23%) |
Dec 04, 2006 | 46.20 | 46.83 | 46.09 | 46.82 | 44,375 | +0.74(+1.60%) |
Dec 01, 2006 | 46.07 | 46.33 | 45.74 | 46.09 | 355,129 | -0.33(-0.72%) |
Nov 30, 2006 | 46.34 | 46.50 | 46.12 | 46.42 | 28,250 | +0.22(+0.49%) |
Nov 29, 2006 | 45.68 | 46.29 | 45.68 | 46.19 | 62,563 | +0.61(+1.34%) |
Nov 28, 2006 | 45.44 | 45.71 | 45.35 | 45.58 | 31,862 | +0.10(+0.22%) |
Nov 27, 2006 | 46.22 | 46.32 | 45.43 | 45.48 | 28,250 | -0.76(-1.64%) |
Nov 24, 2006 | 45.90 | 46.29 | 45.90 | 46.24 | 12,770 | +0.07(+0.15%) |
Nov 22, 2006 | 45.75 | 46.17 | 45.75 | 46.17 | 99,972 | +0.61(+1.34%) |
Nov 21, 2006 | 45.19 | 45.64 | 45.19 | 45.56 | 32,378 | +0.27(+0.60%) |
Nov 20, 2006 | 45.39 | 45.69 | 45.23 | 45.29 | 75,850 | +0.64(+1.42%) |
Nov 17, 2006 | 44.43 | 44.76 | 44.25 | 44.65 | 80,236 | +0.04(+0.09%) |
Nov 16, 2006 | 45.09 | 45.11 | 44.57 | 44.61 | 79,333 | -0.33(-0.74%) |
Nov 15, 2006 | 44.71 | 45.10 | 44.60 | 44.95 | 186,529 | +0.29(+0.64%) |
Nov 14, 2006 | 44.78 | 44.81 | 44.37 | 44.66 | 73,270 | -0.06(-0.14%) |
Nov 13, 2006 | 44.06 | 44.78 | 44.06 | 44.72 | 46,181 | +0.32(+0.72%) |
Nov 10, 2006 | 44.67 | 44.72 | 44.19 | 44.40 | 57,403 | -0.38(-0.85%) |
Nov 09, 2006 | 44.42 | 45.12 | 44.42 | 44.78 | 39,086 | +0.40(+0.89%) |
Nov 08, 2006 | 44.07 | 44.54 | 44.07 | 44.39 | 29,153 | -0.03(-0.07%) |
Nov 07, 2006 | 44.44 | 44.78 | 44.36 | 44.42 | 31,733 | -0.18(-0.40%) |
Nov 06, 2006 | 44.08 | 44.63 | 44.08 | 44.60 | 47,599 | +0.60(+1.36%) |
Nov 03, 2006 | 44.11 | 44.36 | 43.95 | 44.00 | 24,509 | -0.01(-0.02%) |
Nov 02, 2006 | 43.92 | 44.16 | 43.69 | 44.01 | 674,139 | +0.18(+0.41%) |