Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.97 | 47.09 | 45.75 | 46.77 | 2,453,489 | +0.57(+1.23%) |
Jan 30, 2007 | 44.27 | 46.25 | 44.27 | 46.20 | 2,320,109 | +2.20(+5.00%) |
Jan 29, 2007 | 43.79 | 44.60 | 43.71 | 44.00 | 1,438,977 | +0.36(+0.82%) |
Jan 26, 2007 | 44.18 | 44.65 | 43.42 | 43.64 | 2,049,580 | -0.45(-1.01%) |
Jan 25, 2007 | 44.97 | 45.00 | 43.73 | 44.09 | 1,765,233 | -0.93(-2.06%) |
Jan 24, 2007 | 44.13 | 45.09 | 43.82 | 45.02 | 2,093,431 | +0.53(+1.20%) |
Jan 23, 2007 | 43.76 | 44.94 | 43.72 | 44.49 | 1,628,199 | +1.04(+2.40%) |
Jan 22, 2007 | 43.85 | 43.88 | 43.15 | 43.44 | 1,307,766 | +0.27(+0.63%) |
Jan 19, 2007 | 42.34 | 43.38 | 42.16 | 43.17 | 1,800,520 | +1.18(+2.82%) |
Jan 18, 2007 | 42.24 | 42.67 | 41.53 | 41.99 | 1,377,083 | +0.05(+0.13%) |
Jan 17, 2007 | 41.49 | 42.51 | 41.37 | 41.94 | 1,294,748 | +0.39(+0.93%) |
Jan 16, 2007 | 41.45 | 42.33 | 41.22 | 41.55 | 2,339,522 | +0.00(+0.00%) |
Jan 12, 2007 | 40.72 | 41.85 | 40.48 | 41.55 | 2,003,331 | +0.98(+2.42%) |
Jan 11, 2007 | 40.75 | 41.90 | 40.32 | 40.57 | 1,714,416 | -0.32(-0.77%) |
Jan 10, 2007 | 41.69 | 41.88 | 40.84 | 40.89 | 2,004,815 | -1.16(-2.75%) |
Jan 09, 2007 | 41.67 | 42.19 | 41.03 | 42.04 | 1,647,955 | -0.14(-0.33%) |
Jan 08, 2007 | 42.29 | 42.80 | 41.54 | 42.18 | 1,349,105 | +0.34(+0.82%) |
Jan 05, 2007 | 41.27 | 42.08 | 40.82 | 41.84 | 1,616,208 | +0.60(+1.44%) |
Jan 04, 2007 | 41.54 | 41.88 | 41.04 | 41.25 | 2,284,937 | -0.68(-1.63%) |
Jan 03, 2007 | 42.29 | 42.78 | 41.46 | 41.93 | 1,919,626 | -1.04(-2.43%) |
Dec 29, 2006 | 43.35 | 43.54 | 42.81 | 42.97 | 693,737 | -0.65(-1.49%) |
Dec 28, 2006 | 43.64 | 44.23 | 43.36 | 43.62 | 790,461 | -0.23(-0.52%) |
Dec 27, 2006 | 43.10 | 43.93 | 42.87 | 43.85 | 1,199,966 | +0.71(+1.64%) |
Dec 26, 2006 | 42.84 | 43.70 | 42.65 | 43.14 | 686,543 | -0.07(-0.16%) |
Dec 22, 2006 | 43.73 | 43.89 | 43.21 | 43.21 | 571,776 | -0.47(-1.08%) |
Dec 21, 2006 | 43.60 | 43.95 | 43.38 | 43.68 | 1,035,753 | +0.07(+0.16%) |
Dec 20, 2006 | 44.67 | 44.73 | 43.61 | 43.61 | 1,353,673 | -1.10(-2.47%) |
Dec 19, 2006 | 42.05 | 44.83 | 42.05 | 44.71 | 1,807,371 | +1.01(+2.30%) |
Dec 18, 2006 | 45.74 | 45.83 | 43.65 | 43.71 | 2,236,975 | -2.52(-5.46%) |
Dec 15, 2006 | 47.50 | 47.54 | 46.13 | 46.23 | 1,643,958 | -1.09(-2.30%) |
Dec 14, 2006 | 46.50 | 47.85 | 46.50 | 47.31 | 1,848,710 | +0.95(+2.06%) |
Dec 13, 2006 | 46.39 | 47.03 | 45.81 | 46.36 | 1,531,361 | +0.79(+1.73%) |
Dec 12, 2006 | 45.54 | 46.09 | 45.25 | 45.57 | 1,438,520 | -0.13(-0.29%) |
Dec 11, 2006 | 45.50 | 45.94 | 45.27 | 45.70 | 1,469,467 | +0.15(+0.33%) |
Dec 08, 2006 | 46.67 | 46.79 | 45.54 | 45.55 | 1,261,174 | -0.75(-1.63%) |
Dec 07, 2006 | 46.41 | 46.55 | 45.87 | 46.31 | 888,783 | -0.28(-0.60%) |
Dec 06, 2006 | 46.59 | 47.24 | 46.47 | 46.59 | 885,700 | -0.13(-0.28%) |
Dec 05, 2006 | 46.42 | 46.92 | 45.98 | 46.72 | 1,195,512 | +0.76(+1.66%) |
Dec 04, 2006 | 46.18 | 46.23 | 45.58 | 45.96 | 1,524,852 | -0.45(-0.96%) |
Dec 01, 2006 | 45.36 | 46.65 | 45.23 | 46.40 | 1,968,044 | -0.45(-0.95%) |
Nov 30, 2006 | 46.67 | 47.01 | 46.09 | 46.85 | 1,619,177 | +0.34(+0.73%) |
Nov 29, 2006 | 44.75 | 46.53 | 44.70 | 46.51 | 2,133,171 | +2.15(+4.86%) |
Nov 28, 2006 | 43.16 | 44.54 | 43.16 | 44.35 | 1,379,481 | +1.47(+3.43%) |
Nov 27, 2006 | 43.28 | 43.78 | 42.85 | 42.88 | 1,053,453 | -0.57(-1.31%) |
Nov 24, 2006 | 43.20 | 43.92 | 43.20 | 43.45 | 327,741 | +0.24(+0.55%) |
Nov 22, 2006 | 43.52 | 43.78 | 42.73 | 43.22 | 1,184,549 | -0.38(-0.86%) |
Nov 21, 2006 | 43.29 | 43.64 | 43.10 | 43.59 | 1,259,347 | +0.47(+1.10%) |
Nov 20, 2006 | 44.34 | 44.34 | 42.51 | 43.12 | 1,298,174 | +0.08(+0.18%) |
Nov 17, 2006 | 42.21 | 43.39 | 42.21 | 43.04 | 2,072,191 | +0.11(+0.27%) |
Nov 16, 2006 | 44.65 | 44.65 | 42.81 | 42.93 | 1,352,302 | -1.38(-3.12%) |
Nov 15, 2006 | 43.43 | 44.65 | 43.39 | 44.31 | 1,831,238 | +1.09(+2.53%) |
Nov 14, 2006 | 43.10 | 43.44 | 42.57 | 43.22 | 1,011,771 | +0.25(+0.59%) |
Nov 13, 2006 | 43.14 | 43.19 | 42.51 | 42.96 | 1,173,586 | -0.53(-1.23%) |
Nov 10, 2006 | 43.44 | 43.78 | 43.25 | 43.50 | 1,198,709 | -0.13(-0.30%) |
Nov 09, 2006 | 43.64 | 44.13 | 43.41 | 43.63 | 1,668,852 | +0.34(+0.79%) |
Nov 08, 2006 | 42.22 | 43.42 | 42.21 | 43.29 | 1,236,622 | +0.71(+1.67%) |
Nov 07, 2006 | 42.73 | 43.17 | 42.43 | 42.58 | 1,245,301 | -0.39(-0.92%) |
Nov 06, 2006 | 42.96 | 43.37 | 42.64 | 42.97 | 1,361,324 | -0.04(-0.08%) |
Nov 03, 2006 | 41.60 | 43.16 | 41.55 | 43.01 | 1,961,307 | +1.94(+4.71%) |
Nov 02, 2006 | 41.10 | 41.52 | 40.63 | 41.07 | 1,833,751 | -0.48(-1.16%) |