Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.63 | 46.31 | 45.18 | 45.93 | 211,512 | +0.19(+0.42%) |
Jan 30, 2007 | 45.97 | 46.04 | 45.38 | 45.74 | 190,510 | -0.10(-0.21%) |
Jan 29, 2007 | 45.06 | 46.10 | 44.91 | 45.84 | 344,904 | +0.87(+1.93%) |
Jan 26, 2007 | 44.96 | 45.15 | 44.31 | 44.97 | 271,861 | +0.18(+0.41%) |
Jan 25, 2007 | 45.86 | 45.97 | 44.56 | 44.79 | 228,359 | -1.06(-2.31%) |
Jan 24, 2007 | 45.97 | 46.23 | 45.45 | 45.84 | 288,939 | -0.03(-0.08%) |
Jan 23, 2007 | 46.26 | 46.66 | 45.81 | 45.88 | 238,052 | -0.56(-1.21%) |
Jan 22, 2007 | 46.70 | 46.71 | 45.74 | 46.44 | 345,943 | -0.21(-0.45%) |
Jan 19, 2007 | 46.12 | 46.75 | 45.60 | 46.65 | 187,510 | +0.41(+0.88%) |
Jan 18, 2007 | 46.23 | 46.97 | 46.10 | 46.24 | 342,019 | +0.03(+0.06%) |
Jan 17, 2007 | 47.02 | 47.33 | 46.01 | 46.22 | 619,420 | -1.02(-2.16%) |
Jan 16, 2007 | 47.52 | 47.98 | 46.88 | 47.24 | 301,632 | +0.02(+0.04%) |
Jan 12, 2007 | 46.88 | 47.41 | 46.65 | 47.22 | 383,445 | +0.35(+0.74%) |
Jan 11, 2007 | 45.69 | 46.98 | 45.58 | 46.88 | 577,187 | +1.09(+2.38%) |
Jan 10, 2007 | 45.44 | 45.84 | 44.92 | 45.78 | 320,903 | +0.27(+0.59%) |
Jan 09, 2007 | 44.54 | 46.47 | 44.54 | 45.51 | 1,220,493 | +2.42(+5.61%) |
Jan 08, 2007 | 42.31 | 43.12 | 40.83 | 43.10 | 1,116,295 | -0.07(-0.16%) |
Jan 05, 2007 | 43.80 | 44.46 | 42.81 | 43.17 | 751,427 | -1.11(-2.51%) |
Jan 04, 2007 | 44.37 | 44.47 | 43.81 | 44.28 | 240,936 | -0.20(-0.45%) |
Jan 03, 2007 | 45.05 | 45.06 | 43.71 | 44.47 | 699,963 | -0.35(-0.77%) |
Dec 29, 2006 | 45.11 | 45.58 | 44.78 | 44.82 | 270,592 | -0.24(-0.54%) |
Dec 28, 2006 | 45.01 | 45.44 | 44.68 | 45.06 | 192,357 | +0.00(+0.00%) |
Dec 27, 2006 | 44.73 | 45.21 | 44.68 | 45.06 | 229,859 | +0.55(+1.23%) |
Dec 26, 2006 | 43.94 | 44.83 | 43.89 | 44.52 | 141,238 | +0.23(+0.53%) |
Dec 22, 2006 | 44.41 | 44.55 | 43.88 | 44.28 | 167,432 | -0.09(-0.20%) |
Dec 21, 2006 | 44.20 | 45.02 | 44.11 | 44.37 | 218,551 | -0.12(-0.27%) |
Dec 20, 2006 | 44.15 | 45.17 | 44.05 | 44.49 | 404,561 | +0.77(+1.76%) |
Dec 19, 2006 | 43.71 | 44.08 | 43.07 | 43.72 | 304,863 | -0.21(-0.47%) |
Dec 18, 2006 | 44.57 | 44.89 | 43.84 | 43.93 | 241,513 | -0.42(-0.96%) |
Dec 15, 2006 | 45.12 | 45.38 | 44.29 | 44.35 | 300,132 | -0.72(-1.60%) |
Dec 14, 2006 | 44.24 | 45.57 | 44.24 | 45.07 | 335,557 | +0.85(+1.92%) |
Dec 13, 2006 | 44.57 | 45.04 | 43.89 | 44.22 | 788,468 | -0.04(-0.10%) |
Dec 12, 2006 | 44.76 | 44.93 | 43.85 | 44.27 | 280,862 | -0.36(-0.82%) |
Dec 11, 2006 | 43.42 | 44.93 | 43.42 | 44.63 | 526,991 | +0.81(+1.84%) |
Dec 08, 2006 | 43.51 | 44.16 | 43.30 | 43.82 | 334,980 | +0.12(+0.28%) |
Dec 07, 2006 | 44.16 | 44.30 | 43.26 | 43.70 | 683,577 | -0.46(-1.04%) |
Dec 06, 2006 | 44.00 | 44.47 | 43.74 | 44.16 | 244,975 | -0.03(-0.06%) |
Dec 05, 2006 | 44.54 | 44.61 | 43.83 | 44.19 | 643,883 | -0.16(-0.37%) |
Dec 04, 2006 | 43.68 | 44.84 | 43.68 | 44.35 | 333,711 | +0.81(+1.87%) |
Dec 01, 2006 | 43.21 | 44.31 | 42.83 | 43.54 | 722,349 | -0.65(-1.47%) |
Nov 30, 2006 | 44.98 | 45.10 | 44.01 | 44.19 | 535,184 | -0.76(-1.70%) |
Nov 29, 2006 | 45.06 | 45.53 | 44.56 | 44.95 | 509,683 | +0.11(+0.25%) |
Nov 28, 2006 | 46.28 | 46.28 | 44.77 | 44.84 | 900,051 | -1.84(-3.94%) |
Nov 27, 2006 | 47.66 | 47.70 | 46.58 | 46.68 | 790,776 | -1.07(-2.25%) |
Nov 24, 2006 | 47.59 | 47.99 | 47.58 | 47.75 | 203,780 | -0.01(-0.02%) |
Nov 22, 2006 | 47.75 | 48.08 | 47.59 | 47.76 | 241,398 | +0.15(+0.31%) |
Nov 21, 2006 | 48.33 | 48.50 | 47.29 | 47.61 | 343,981 | -0.58(-1.20%) |
Nov 20, 2006 | 47.80 | 48.79 | 47.55 | 48.19 | 305,902 | +0.02(+0.04%) |
Nov 17, 2006 | 49.01 | 49.01 | 48.02 | 48.18 | 269,207 | -0.88(-1.78%) |
Nov 16, 2006 | 49.59 | 49.85 | 48.58 | 49.05 | 417,139 | -0.52(-1.05%) |
Nov 15, 2006 | 49.31 | 49.76 | 49.14 | 49.57 | 315,479 | +0.13(+0.26%) |
Nov 14, 2006 | 48.39 | 49.50 | 47.74 | 49.44 | 300,363 | +0.97(+2.00%) |
Nov 13, 2006 | 49.00 | 49.36 | 48.21 | 48.47 | 287,901 | -0.62(-1.25%) |
Nov 10, 2006 | 49.07 | 49.24 | 48.27 | 49.09 | 318,018 | +0.78(+1.61%) |
Nov 09, 2006 | 49.41 | 49.49 | 48.26 | 48.31 | 437,794 | -1.01(-2.04%) |
Nov 08, 2006 | 48.40 | 49.71 | 48.23 | 49.31 | 415,870 | +0.76(+1.57%) |
Nov 07, 2006 | 48.57 | 49.56 | 48.36 | 48.55 | 435,948 | -0.20(-0.41%) |
Nov 06, 2006 | 47.73 | 48.83 | 47.54 | 48.75 | 356,097 | +0.99(+2.07%) |
Nov 03, 2006 | 48.12 | 48.37 | 47.26 | 47.76 | 358,636 | -0.29(-0.60%) |
Nov 02, 2006 | 46.76 | 49.04 | 46.71 | 48.05 | 800,353 | +1.29(+2.76%) |