Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 47.43 | 48.54 | 47.43 | 48.32 | 2,292,072 | +0.80(+1.69%) |
Jan 30, 2007 | 47.67 | 47.83 | 47.24 | 47.52 | 1,881,526 | -0.25(-0.51%) |
Jan 29, 2007 | 47.54 | 47.79 | 47.05 | 47.76 | 2,394,052 | +0.32(+0.68%) |
Jan 26, 2007 | 47.51 | 47.63 | 47.02 | 47.44 | 2,151,000 | -0.07(-0.15%) |
Jan 25, 2007 | 48.38 | 48.38 | 47.20 | 47.51 | 2,202,453 | -0.35(-0.73%) |
Jan 24, 2007 | 47.45 | 48.27 | 47.13 | 47.86 | 3,575,008 | +1.73(+3.76%) |
Jan 23, 2007 | 45.70 | 46.31 | 45.30 | 46.12 | 1,081,449 | +0.27(+0.59%) |
Jan 22, 2007 | 46.12 | 46.29 | 45.68 | 45.85 | 1,477,625 | -0.27(-0.58%) |
Jan 19, 2007 | 45.90 | 46.27 | 45.67 | 46.12 | 1,040,966 | +0.38(+0.83%) |
Jan 18, 2007 | 45.48 | 46.27 | 45.48 | 45.74 | 1,288,035 | -0.27(-0.59%) |
Jan 17, 2007 | 46.03 | 46.18 | 45.72 | 46.01 | 1,274,129 | +0.02(+0.04%) |
Jan 16, 2007 | 45.97 | 46.16 | 45.65 | 45.99 | 1,764,404 | -0.19(-0.41%) |
Jan 12, 2007 | 45.98 | 46.39 | 45.89 | 46.18 | 1,538,040 | +0.28(+0.62%) |
Jan 11, 2007 | 45.28 | 46.00 | 45.11 | 45.89 | 1,684,983 | +0.80(+1.78%) |
Jan 10, 2007 | 44.64 | 45.21 | 44.38 | 45.09 | 1,245,698 | +0.36(+0.81%) |
Jan 09, 2007 | 44.77 | 45.03 | 44.58 | 44.73 | 2,186,847 | -0.10(-0.22%) |
Jan 08, 2007 | 45.01 | 45.01 | 44.56 | 44.82 | 1,767,494 | -0.06(-0.13%) |
Jan 05, 2007 | 45.46 | 45.48 | 44.69 | 44.88 | 3,805,699 | -0.63(-1.39%) |
Jan 04, 2007 | 46.54 | 46.57 | 45.40 | 45.52 | 1,793,607 | -1.02(-2.20%) |
Jan 03, 2007 | 45.52 | 46.62 | 45.41 | 46.54 | 2,954,940 | +1.05(+2.32%) |
Dec 29, 2006 | 46.05 | 46.05 | 45.43 | 45.48 | 721,738 | -0.67(-1.44%) |
Dec 28, 2006 | 46.31 | 46.36 | 45.99 | 46.15 | 620,222 | -0.40(-0.86%) |
Dec 27, 2006 | 46.05 | 46.55 | 46.03 | 46.55 | 904,220 | +0.60(+1.30%) |
Dec 26, 2006 | 45.58 | 46.02 | 45.51 | 45.96 | 671,675 | +0.38(+0.82%) |
Dec 22, 2006 | 46.13 | 46.21 | 45.58 | 45.58 | 1,142,018 | -0.55(-1.19%) |
Dec 21, 2006 | 46.69 | 46.78 | 46.06 | 46.13 | 1,638,629 | -0.56(-1.21%) |
Dec 20, 2006 | 46.71 | 46.89 | 46.56 | 46.69 | 819,700 | -0.02(-0.04%) |
Dec 19, 2006 | 46.68 | 46.84 | 46.40 | 46.71 | 1,040,193 | +0.03(+0.07%) |
Dec 18, 2006 | 46.82 | 46.82 | 46.57 | 46.68 | 953,510 | -0.21(-0.44%) |
Dec 15, 2006 | 46.69 | 46.89 | 46.47 | 46.89 | 1,690,546 | +0.21(+0.44%) |
Dec 14, 2006 | 46.31 | 46.75 | 46.28 | 46.68 | 1,145,727 | +0.22(+0.47%) |
Dec 13, 2006 | 46.40 | 46.51 | 46.20 | 46.46 | 1,699,971 | +0.41(+0.90%) |
Dec 12, 2006 | 46.27 | 46.27 | 45.60 | 46.05 | 1,410,565 | -0.03(-0.07%) |
Dec 11, 2006 | 46.09 | 46.14 | 45.78 | 46.08 | 1,009,908 | -0.12(-0.25%) |
Dec 08, 2006 | 45.74 | 46.23 | 45.65 | 46.20 | 1,660,879 | +0.47(+1.02%) |
Dec 07, 2006 | 46.07 | 46.17 | 45.73 | 45.73 | 952,583 | -0.01(-0.03%) |
Dec 06, 2006 | 45.92 | 46.07 | 45.63 | 45.74 | 945,785 | -0.17(-0.38%) |
Dec 05, 2006 | 45.50 | 46.00 | 45.44 | 45.92 | 1,610,816 | +0.36(+0.78%) |
Dec 04, 2006 | 45.11 | 45.67 | 45.04 | 45.56 | 1,952,757 | +0.71(+1.59%) |
Dec 01, 2006 | 44.73 | 45.01 | 44.50 | 44.85 | 1,109,107 | +0.10(+0.23%) |
Nov 30, 2006 | 45.08 | 45.24 | 44.60 | 44.75 | 1,076,195 | -0.42(-0.93%) |
Nov 29, 2006 | 44.90 | 45.18 | 44.74 | 45.17 | 926,007 | +0.30(+0.68%) |
Nov 28, 2006 | 44.85 | 45.21 | 44.66 | 44.86 | 1,460,473 | -0.03(-0.07%) |
Nov 27, 2006 | 45.82 | 45.94 | 44.83 | 44.90 | 1,670,150 | -1.28(-2.77%) |
Nov 24, 2006 | 46.18 | 46.31 | 45.96 | 46.18 | 533,230 | -0.11(-0.24%) |
Nov 22, 2006 | 45.59 | 46.55 | 45.54 | 46.29 | 2,259,006 | +1.26(+2.79%) |
Nov 21, 2006 | 45.19 | 45.27 | 44.88 | 45.03 | 999,710 | -0.16(-0.34%) |
Nov 20, 2006 | 45.17 | 45.45 | 45.10 | 45.19 | 756,658 | -0.10(-0.23%) |
Nov 17, 2006 | 45.30 | 45.30 | 44.88 | 45.29 | 1,248,634 | -0.19(-0.41%) |
Nov 16, 2006 | 45.30 | 45.59 | 45.09 | 45.48 | 953,974 | +0.52(+1.15%) |
Nov 15, 2006 | 45.15 | 45.23 | 44.95 | 44.96 | 1,003,573 | -0.16(-0.36%) |
Nov 14, 2006 | 45.17 | 45.30 | 44.49 | 45.12 | 794,669 | +0.07(+0.16%) |
Nov 13, 2006 | 44.83 | 45.13 | 44.73 | 45.05 | 722,665 | +0.22(+0.49%) |
Nov 10, 2006 | 44.90 | 44.99 | 44.59 | 44.83 | 1,457,847 | +0.09(+0.20%) |
Nov 09, 2006 | 45.63 | 45.72 | 44.66 | 44.74 | 2,347,852 | -1.02(-2.23%) |
Nov 08, 2006 | 45.47 | 45.94 | 45.46 | 45.76 | 1,004,964 | +0.30(+0.65%) |
Nov 07, 2006 | 45.40 | 45.62 | 45.29 | 45.46 | 1,184,510 | -0.08(-0.18%) |
Nov 06, 2006 | 45.24 | 45.67 | 45.04 | 45.55 | 1,169,058 | +0.65(+1.44%) |
Nov 03, 2006 | 45.26 | 45.37 | 44.80 | 44.90 | 922,916 | -0.23(-0.50%) |
Nov 02, 2006 | 44.91 | 45.61 | 44.89 | 45.13 | 1,216,804 | -0.06(-0.14%) |