Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.00 | 45.50 | 43.00 | 45.34 | 3,372,710 | +2.13(+4.94%) |
Jan 30, 2007 | 43.57 | 43.76 | 43.00 | 43.21 | 1,519,070 | +0.02(+0.04%) |
Jan 29, 2007 | 42.72 | 43.49 | 42.57 | 43.19 | 1,821,713 | +0.56(+1.31%) |
Jan 26, 2007 | 43.44 | 44.01 | 42.45 | 42.63 | 2,710,388 | -0.95(-2.19%) |
Jan 25, 2007 | 44.98 | 45.16 | 43.12 | 43.59 | 2,657,775 | -1.41(-3.14%) |
Jan 24, 2007 | 44.53 | 45.35 | 43.88 | 45.00 | 2,378,450 | +0.51(+1.15%) |
Jan 23, 2007 | 43.19 | 44.82 | 42.65 | 44.49 | 3,558,887 | +1.45(+3.36%) |
Jan 22, 2007 | 43.53 | 43.55 | 42.68 | 43.04 | 1,647,015 | -0.23(-0.52%) |
Jan 19, 2007 | 42.80 | 43.37 | 42.32 | 43.27 | 2,158,912 | +0.68(+1.59%) |
Jan 18, 2007 | 42.44 | 42.82 | 41.99 | 42.59 | 2,157,716 | +0.49(+1.15%) |
Jan 17, 2007 | 41.44 | 42.27 | 41.44 | 42.11 | 2,954,319 | +0.95(+2.30%) |
Jan 16, 2007 | 41.30 | 41.63 | 40.69 | 41.16 | 2,907,805 | -0.11(-0.26%) |
Jan 12, 2007 | 41.47 | 41.73 | 41.09 | 41.27 | 1,592,608 | -0.20(-0.48%) |
Jan 11, 2007 | 40.84 | 41.66 | 40.64 | 41.47 | 2,410,257 | +0.84(+2.06%) |
Jan 10, 2007 | 40.36 | 40.89 | 40.10 | 40.64 | 2,258,398 | +0.07(+0.16%) |
Jan 09, 2007 | 40.69 | 40.89 | 40.18 | 40.57 | 2,109,289 | +0.19(+0.48%) |
Jan 08, 2007 | 41.06 | 41.25 | 39.88 | 40.38 | 2,375,580 | -0.37(-0.90%) |
Jan 05, 2007 | 41.06 | 41.28 | 40.69 | 40.74 | 2,139,900 | -0.42(-1.02%) |
Jan 04, 2007 | 41.48 | 41.77 | 40.72 | 41.16 | 3,014,465 | -0.03(-0.08%) |
Jan 03, 2007 | 42.87 | 43.16 | 40.90 | 41.20 | 4,261,505 | -1.69(-3.94%) |
Dec 29, 2006 | 43.00 | 43.59 | 42.89 | 42.89 | 1,260,192 | -0.23(-0.54%) |
Dec 28, 2006 | 43.29 | 43.70 | 42.65 | 43.12 | 1,571,922 | -0.17(-0.39%) |
Dec 27, 2006 | 42.43 | 43.42 | 42.43 | 43.29 | 1,933,275 | +0.81(+1.91%) |
Dec 26, 2006 | 41.93 | 42.55 | 41.93 | 42.48 | 1,025,468 | +0.54(+1.30%) |
Dec 22, 2006 | 42.28 | 42.28 | 41.76 | 41.93 | 1,139,063 | -0.07(-0.16%) |
Dec 21, 2006 | 42.54 | 42.55 | 41.49 | 42.00 | 1,774,122 | -0.43(-1.02%) |
Dec 20, 2006 | 42.61 | 42.95 | 42.26 | 42.43 | 1,203,394 | +0.12(+0.28%) |
Dec 19, 2006 | 42.09 | 42.82 | 41.51 | 42.32 | 2,512,612 | -0.24(-0.57%) |
Dec 18, 2006 | 43.99 | 44.03 | 42.49 | 42.56 | 1,926,101 | -0.70(-1.62%) |
Dec 15, 2006 | 43.74 | 43.91 | 43.03 | 43.26 | 1,992,345 | +0.11(+0.25%) |
Dec 14, 2006 | 43.28 | 44.03 | 42.99 | 43.15 | 2,275,018 | -0.16(-0.37%) |
Dec 13, 2006 | 42.92 | 44.22 | 42.89 | 43.31 | 3,268,680 | +0.50(+1.17%) |
Dec 12, 2006 | 43.31 | 43.31 | 42.55 | 42.81 | 2,436,085 | -0.38(-0.87%) |
Dec 11, 2006 | 42.94 | 43.48 | 42.84 | 43.19 | 2,299,412 | +0.08(+0.19%) |
Dec 08, 2006 | 43.61 | 44.11 | 42.68 | 43.10 | 3,955,156 | -0.48(-1.09%) |
Dec 07, 2006 | 44.61 | 44.73 | 43.05 | 43.58 | 4,022,835 | -1.15(-2.58%) |
Dec 06, 2006 | 44.11 | 44.91 | 44.03 | 44.73 | 3,976,320 | +1.10(+2.53%) |
Dec 05, 2006 | 42.99 | 44.17 | 42.99 | 43.63 | 3,332,772 | +0.63(+1.46%) |
Dec 04, 2006 | 43.66 | 43.66 | 42.65 | 43.00 | 2,013,988 | -0.52(-1.19%) |
Dec 01, 2006 | 42.84 | 44.14 | 42.58 | 43.52 | 4,884,247 | +0.29(+0.68%) |
Nov 30, 2006 | 41.66 | 43.64 | 41.57 | 43.23 | 5,208,532 | +2.17(+5.27%) |
Nov 29, 2006 | 40.65 | 41.49 | 40.34 | 41.06 | 3,013,867 | +0.74(+1.83%) |
Nov 28, 2006 | 40.69 | 41.18 | 39.87 | 40.33 | 3,253,135 | -0.29(-0.72%) |
Nov 27, 2006 | 41.58 | 41.92 | 40.54 | 40.62 | 2,262,104 | -1.09(-2.61%) |
Nov 24, 2006 | 41.61 | 42.16 | 41.15 | 41.71 | 1,333,611 | -0.08(-0.18%) |
Nov 22, 2006 | 41.20 | 41.98 | 40.84 | 41.78 | 2,758,816 | +0.98(+2.40%) |
Nov 21, 2006 | 40.56 | 41.10 | 40.32 | 40.80 | 1,808,559 | +0.32(+0.78%) |
Nov 20, 2006 | 41.04 | 41.30 | 40.26 | 40.49 | 2,469,087 | -0.55(-1.35%) |
Nov 17, 2006 | 40.02 | 41.13 | 39.86 | 41.04 | 3,418,865 | +0.22(+0.53%) |
Nov 16, 2006 | 40.69 | 41.80 | 40.26 | 40.82 | 4,560,321 | +0.51(+1.27%) |
Nov 15, 2006 | 40.02 | 40.98 | 39.80 | 40.31 | 5,199,206 | +0.54(+1.35%) |
Nov 14, 2006 | 38.67 | 40.01 | 38.13 | 39.77 | 6,806,761 | +2.33(+6.21%) |
Nov 13, 2006 | 36.80 | 37.80 | 36.31 | 37.45 | 4,360,034 | +0.80(+2.19%) |
Nov 10, 2006 | 35.23 | 36.76 | 34.85 | 36.65 | 3,757,380 | +1.59(+4.53%) |
Nov 09, 2006 | 36.19 | 36.19 | 35.01 | 35.06 | 2,544,658 | -0.70(-1.96%) |
Nov 08, 2006 | 35.72 | 36.09 | 35.10 | 35.76 | 2,711,703 | -0.24(-0.67%) |
Nov 07, 2006 | 35.98 | 36.58 | 35.96 | 36.00 | 2,071,264 | -0.42(-1.15%) |
Nov 06, 2006 | 36.50 | 36.76 | 36.14 | 36.42 | 1,600,620 | +0.01(+0.02%) |
Nov 03, 2006 | 37.12 | 37.45 | 36.25 | 36.41 | 2,357,046 | -0.71(-1.91%) |
Nov 02, 2006 | 37.19 | 37.57 | 37.03 | 37.12 | 2,606,119 | -0.24(-0.65%) |