Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.78 | 44.24 | 43.47 | 44.14 | 255,436 | +0.38(+0.86%) |
Jan 30, 2007 | 43.48 | 43.79 | 43.37 | 43.76 | 414,160 | +0.19(+0.43%) |
Jan 29, 2007 | 44.20 | 44.21 | 43.54 | 43.58 | 328,546 | -0.67(-1.51%) |
Jan 26, 2007 | 44.28 | 44.33 | 43.58 | 44.24 | 219,201 | +0.21(+0.48%) |
Jan 25, 2007 | 45.25 | 45.25 | 43.87 | 44.03 | 389,790 | -1.09(-2.41%) |
Jan 24, 2007 | 44.52 | 45.12 | 44.52 | 45.12 | 271,258 | +0.99(+2.24%) |
Jan 23, 2007 | 44.00 | 44.16 | 43.68 | 44.13 | 102,072 | +0.08(+0.18%) |
Jan 22, 2007 | 44.29 | 44.30 | 43.80 | 44.05 | 280,062 | -0.13(-0.30%) |
Jan 19, 2007 | 44.05 | 44.33 | 43.85 | 44.19 | 105,390 | +0.05(+0.12%) |
Jan 18, 2007 | 45.00 | 45.03 | 43.97 | 44.13 | 250,333 | -0.81(-1.80%) |
Jan 17, 2007 | 44.92 | 45.21 | 44.75 | 44.94 | 170,078 | -0.02(-0.03%) |
Jan 16, 2007 | 45.39 | 45.41 | 44.91 | 44.96 | 196,745 | -0.14(-0.31%) |
Jan 12, 2007 | 44.69 | 45.13 | 44.65 | 45.10 | 299,455 | +0.38(+0.84%) |
Jan 11, 2007 | 44.25 | 44.75 | 44.24 | 44.72 | 482,931 | +0.50(+1.13%) |
Jan 10, 2007 | 43.15 | 44.32 | 43.10 | 44.22 | 144,305 | +0.83(+1.91%) |
Jan 09, 2007 | 43.24 | 43.44 | 43.08 | 43.39 | 85,613 | +0.24(+0.56%) |
Jan 08, 2007 | 42.42 | 43.18 | 42.37 | 43.15 | 98,500 | +0.60(+1.42%) |
Jan 05, 2007 | 42.57 | 42.79 | 42.46 | 42.54 | 98,117 | -0.09(-0.22%) |
Jan 04, 2007 | 42.39 | 42.72 | 42.28 | 42.64 | 54,608 | -0.01(-0.02%) |
Jan 03, 2007 | 42.61 | 42.90 | 42.28 | 42.64 | 234,384 | +0.47(+1.11%) |
Dec 29, 2006 | 42.40 | 42.50 | 42.17 | 42.17 | 9,314 | -0.23(-0.54%) |
Dec 28, 2006 | 42.47 | 42.51 | 42.27 | 42.40 | 28,835 | -0.07(-0.17%) |
Dec 27, 2006 | 42.24 | 42.47 | 42.24 | 42.47 | 38,660 | +0.50(+1.20%) |
Dec 26, 2006 | 41.86 | 41.97 | 41.75 | 41.97 | 36,490 | +0.14(+0.34%) |
Dec 22, 2006 | 42.02 | 42.02 | 41.53 | 41.83 | 64,816 | -0.29(-0.69%) |
Dec 21, 2006 | 42.55 | 42.64 | 42.05 | 42.12 | 54,608 | -0.42(-0.99%) |
Dec 20, 2006 | 42.38 | 42.82 | 42.38 | 42.54 | 48,101 | +0.07(+0.17%) |
Dec 19, 2006 | 42.44 | 42.54 | 42.08 | 42.47 | 444,781 | -0.14(-0.33%) |
Dec 18, 2006 | 42.70 | 42.98 | 42.60 | 42.61 | 41,977 | -0.01(-0.03%) |
Dec 15, 2006 | 42.68 | 42.81 | 42.60 | 42.63 | 93,268 | +0.26(+0.61%) |
Dec 14, 2006 | 42.28 | 42.57 | 42.23 | 42.37 | 47,208 | +0.09(+0.22%) |
Dec 13, 2006 | 42.75 | 42.75 | 42.18 | 42.28 | 23,731 | -0.31(-0.74%) |
Dec 12, 2006 | 42.75 | 42.97 | 42.39 | 42.59 | 156,809 | -0.29(-0.68%) |
Dec 11, 2006 | 43.04 | 43.24 | 42.77 | 42.88 | 121,594 | -0.03(-0.07%) |
Dec 08, 2006 | 42.53 | 42.99 | 42.53 | 42.91 | 45,549 | +0.43(+1.01%) |
Dec 07, 2006 | 43.06 | 43.21 | 42.46 | 42.48 | 48,484 | -0.45(-1.04%) |
Dec 06, 2006 | 42.56 | 42.97 | 42.56 | 42.93 | 69,664 | +0.31(+0.74%) |
Dec 05, 2006 | 42.38 | 42.76 | 42.28 | 42.61 | 32,025 | +0.36(+0.85%) |
Dec 04, 2006 | 41.39 | 42.26 | 41.39 | 42.25 | 83,444 | +0.96(+2.33%) |
Dec 01, 2006 | 41.13 | 41.92 | 40.90 | 41.29 | 137,032 | -0.56(-1.35%) |
Nov 30, 2006 | 42.10 | 42.14 | 41.60 | 41.85 | 88,930 | -0.19(-0.45%) |
Nov 29, 2006 | 42.54 | 42.62 | 41.58 | 42.04 | 113,938 | -0.19(-0.45%) |
Nov 28, 2006 | 41.80 | 42.32 | 41.49 | 42.23 | 35,087 | +0.24(+0.58%) |
Nov 27, 2006 | 43.40 | 43.45 | 41.94 | 41.99 | 143,667 | -1.65(-3.77%) |
Nov 24, 2006 | 43.24 | 43.77 | 43.15 | 43.63 | 53,205 | -0.09(-0.22%) |
Nov 22, 2006 | 43.76 | 43.76 | 43.44 | 43.73 | 121,083 | +0.43(+1.00%) |
Nov 21, 2006 | 42.75 | 43.29 | 42.75 | 43.29 | 42,870 | +0.67(+1.58%) |
Nov 20, 2006 | 42.43 | 42.74 | 42.36 | 42.62 | 105,517 | +0.31(+0.74%) |
Nov 17, 2006 | 42.10 | 42.46 | 41.97 | 42.31 | 42,998 | +0.09(+0.22%) |
Nov 16, 2006 | 42.34 | 42.38 | 42.13 | 42.21 | 67,623 | +0.16(+0.39%) |
Nov 15, 2006 | 41.55 | 42.14 | 41.54 | 42.05 | 135,373 | +0.34(+0.83%) |
Nov 14, 2006 | 41.20 | 41.72 | 40.72 | 41.70 | 69,537 | +0.69(+1.68%) |
Nov 13, 2006 | 40.82 | 41.21 | 40.82 | 41.01 | 31,642 | +0.29(+0.71%) |
Nov 10, 2006 | 40.40 | 40.76 | 40.31 | 40.72 | 16,204 | +0.64(+1.60%) |
Nov 09, 2006 | 40.85 | 40.92 | 40.02 | 40.08 | 59,584 | -0.85(-2.07%) |
Nov 08, 2006 | 40.72 | 41.03 | 40.70 | 40.93 | 25,773 | -0.13(-0.31%) |
Nov 07, 2006 | 41.03 | 41.32 | 40.98 | 41.05 | 33,046 | +0.03(+0.08%) |
Nov 06, 2006 | 40.21 | 41.11 | 40.21 | 41.02 | 95,948 | +1.00(+2.51%) |
Nov 03, 2006 | 40.17 | 40.20 | 39.71 | 40.02 | 120,573 | -0.02(-0.06%) |
Nov 02, 2006 | 39.74 | 40.21 | 39.47 | 40.04 | 297,669 | +0.11(+0.27%) |