Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.99 | 44.18 | 43.09 | 43.46 | 494,869 | -0.66(-1.49%) |
Jan 30, 2007 | 43.69 | 44.17 | 43.53 | 44.12 | 381,676 | +0.45(+1.04%) |
Jan 29, 2007 | 44.62 | 44.62 | 42.91 | 43.67 | 1,348,320 | -1.36(-3.03%) |
Jan 26, 2007 | 44.68 | 45.43 | 44.68 | 45.03 | 1,010,534 | +0.37(+0.82%) |
Jan 25, 2007 | 44.48 | 45.04 | 44.48 | 44.66 | 374,880 | +0.07(+0.15%) |
Jan 24, 2007 | 44.03 | 44.65 | 43.75 | 44.60 | 355,393 | +0.49(+1.12%) |
Jan 23, 2007 | 43.65 | 44.31 | 43.56 | 44.10 | 695,895 | +0.29(+0.66%) |
Jan 22, 2007 | 44.34 | 44.42 | 43.54 | 43.81 | 565,406 | -0.71(-1.59%) |
Jan 19, 2007 | 44.90 | 45.11 | 44.42 | 44.52 | 550,188 | -0.24(-0.54%) |
Jan 18, 2007 | 43.83 | 44.97 | 43.72 | 44.76 | 589,799 | +0.73(+1.65%) |
Jan 17, 2007 | 44.34 | 44.50 | 43.91 | 44.03 | 429,301 | -0.46(-1.04%) |
Jan 16, 2007 | 45.19 | 45.19 | 44.28 | 44.50 | 863,080 | -0.85(-1.88%) |
Jan 12, 2007 | 43.29 | 45.47 | 43.29 | 45.35 | 777,805 | +2.12(+4.90%) |
Jan 11, 2007 | 43.25 | 43.40 | 42.67 | 43.23 | 710,648 | -0.16(-0.38%) |
Jan 10, 2007 | 43.49 | 43.63 | 42.71 | 43.40 | 776,031 | -0.46(-1.06%) |
Jan 09, 2007 | 43.62 | 43.98 | 43.30 | 43.86 | 304,835 | +0.04(+0.09%) |
Jan 08, 2007 | 44.06 | 44.36 | 43.65 | 43.82 | 435,708 | -0.15(-0.35%) |
Jan 05, 2007 | 44.85 | 44.85 | 43.63 | 43.98 | 538,748 | -1.01(-2.24%) |
Jan 04, 2007 | 43.63 | 45.01 | 43.47 | 44.98 | 730,347 | +1.26(+2.88%) |
Jan 03, 2007 | 44.18 | 44.48 | 43.12 | 43.72 | 414,896 | -0.29(-0.66%) |
Dec 29, 2006 | 45.04 | 45.16 | 43.78 | 44.02 | 446,029 | -1.19(-2.63%) |
Dec 28, 2006 | 44.62 | 45.33 | 44.49 | 45.20 | 263,407 | +0.38(+0.84%) |
Dec 27, 2006 | 44.79 | 45.32 | 44.64 | 44.83 | 1,269,068 | +0.11(+0.24%) |
Dec 26, 2006 | 44.46 | 44.80 | 44.19 | 44.72 | 317,303 | +0.19(+0.43%) |
Dec 22, 2006 | 45.07 | 45.27 | 44.42 | 44.53 | 408,207 | -0.69(-1.52%) |
Dec 21, 2006 | 46.11 | 46.15 | 44.98 | 45.21 | 436,048 | -0.74(-1.62%) |
Dec 20, 2006 | 46.19 | 46.55 | 45.69 | 45.96 | 482,798 | -0.40(-0.86%) |
Dec 19, 2006 | 46.20 | 46.58 | 46.05 | 46.36 | 300,208 | +0.04(+0.08%) |
Dec 18, 2006 | 46.45 | 46.81 | 46.17 | 46.32 | 470,593 | -0.40(-0.85%) |
Dec 15, 2006 | 46.67 | 46.92 | 46.30 | 46.71 | 342,480 | +0.25(+0.54%) |
Dec 14, 2006 | 46.49 | 46.86 | 46.20 | 46.46 | 476,605 | +0.21(+0.46%) |
Dec 13, 2006 | 46.05 | 46.48 | 46.05 | 46.25 | 275,998 | +0.17(+0.38%) |
Dec 12, 2006 | 45.73 | 46.31 | 45.66 | 46.08 | 399,621 | +0.24(+0.53%) |
Dec 11, 2006 | 45.78 | 46.29 | 45.75 | 45.83 | 283,759 | -0.28(-0.61%) |
Dec 08, 2006 | 46.29 | 46.34 | 45.71 | 46.11 | 300,023 | +0.07(+0.15%) |
Dec 07, 2006 | 46.50 | 47.34 | 45.84 | 46.05 | 465,919 | -0.60(-1.29%) |
Dec 06, 2006 | 46.46 | 46.94 | 46.26 | 46.65 | 521,928 | +0.07(+0.15%) |
Dec 05, 2006 | 46.78 | 46.83 | 46.43 | 46.58 | 351,959 | -0.20(-0.43%) |
Dec 04, 2006 | 45.70 | 46.89 | 45.70 | 46.78 | 693,086 | +0.93(+2.03%) |
Dec 01, 2006 | 46.57 | 46.61 | 45.56 | 45.85 | 522,376 | -0.60(-1.29%) |
Nov 30, 2006 | 46.14 | 46.64 | 45.80 | 46.45 | 434,066 | +0.37(+0.80%) |
Nov 29, 2006 | 45.86 | 46.53 | 45.67 | 46.09 | 455,376 | +0.20(+0.44%) |
Nov 28, 2006 | 45.99 | 46.25 | 45.56 | 45.88 | 353,049 | -0.15(-0.32%) |
Nov 27, 2006 | 47.04 | 47.06 | 45.83 | 46.03 | 859,493 | -0.60(-1.29%) |
Nov 24, 2006 | 47.09 | 47.35 | 46.51 | 46.63 | 201,220 | -0.75(-1.59%) |
Nov 22, 2006 | 47.28 | 47.58 | 47.28 | 47.38 | 134,605 | -0.03(-0.06%) |
Nov 21, 2006 | 46.98 | 47.53 | 46.98 | 47.41 | 417,755 | +0.25(+0.53%) |
Nov 20, 2006 | 47.20 | 47.45 | 46.93 | 47.16 | 298,911 | -0.31(-0.65%) |
Nov 17, 2006 | 47.43 | 47.59 | 46.99 | 47.47 | 296,473 | -0.13(-0.26%) |
Nov 16, 2006 | 47.88 | 48.07 | 47.55 | 47.59 | 499,486 | -0.39(-0.81%) |
Nov 15, 2006 | 47.51 | 48.16 | 47.21 | 47.98 | 279,735 | +0.15(+0.32%) |
Nov 14, 2006 | 47.95 | 48.04 | 46.82 | 47.83 | 842,884 | -0.17(-0.36%) |
Nov 13, 2006 | 47.51 | 48.08 | 47.35 | 48.00 | 494,506 | +0.57(+1.20%) |
Nov 10, 2006 | 47.42 | 47.57 | 47.11 | 47.43 | 325,251 | -0.23(-0.49%) |
Nov 09, 2006 | 48.12 | 48.40 | 47.58 | 47.66 | 341,554 | -0.56(-1.16%) |
Nov 08, 2006 | 48.42 | 48.48 | 47.56 | 48.22 | 462,559 | -0.41(-0.84%) |
Nov 07, 2006 | 47.23 | 48.93 | 47.23 | 48.63 | 1,039,100 | +1.28(+2.70%) |
Nov 06, 2006 | 47.62 | 47.76 | 47.03 | 47.35 | 270,064 | -0.14(-0.29%) |
Nov 03, 2006 | 46.74 | 48.18 | 46.74 | 47.49 | 1,081,655 | +0.80(+1.72%) |
Nov 02, 2006 | 46.28 | 46.85 | 45.48 | 46.69 | 550,988 | +0.25(+0.54%) |