Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.00 | 45.17 | 44.65 | 45.00 | 156,300 | -0.06(-0.13%) |
Jan 30, 2007 | 45.00 | 45.10 | 44.80 | 45.06 | 175,600 | +0.21(+0.47%) |
Jan 29, 2007 | 44.65 | 44.95 | 44.60 | 44.85 | 321,900 | +0.13(+0.29%) |
Jan 26, 2007 | 45.15 | 45.15 | 44.53 | 44.72 | 235,500 | -0.40(-0.89%) |
Jan 25, 2007 | 45.26 | 45.36 | 44.96 | 45.12 | 385,300 | -0.14(-0.31%) |
Jan 24, 2007 | 45.00 | 45.54 | 44.97 | 45.26 | 615,600 | +0.34(+0.76%) |
Jan 23, 2007 | 44.73 | 45.08 | 44.61 | 44.92 | 227,900 | +0.27(+0.60%) |
Jan 22, 2007 | 44.80 | 44.81 | 44.55 | 44.65 | 154,300 | -0.22(-0.49%) |
Jan 19, 2007 | 44.72 | 44.91 | 44.51 | 44.87 | 161,400 | +0.15(+0.34%) |
Jan 18, 2007 | 44.65 | 44.97 | 44.57 | 44.72 | 365,900 | +0.06(+0.13%) |
Jan 17, 2007 | 44.60 | 44.84 | 44.53 | 44.66 | 229,100 | +0.05(+0.11%) |
Jan 16, 2007 | 44.86 | 45.19 | 44.41 | 44.61 | 508,100 | -0.18(-0.40%) |
Jan 12, 2007 | 44.85 | 45.25 | 44.70 | 44.79 | 403,200 | -0.16(-0.36%) |
Jan 11, 2007 | 44.33 | 45.06 | 44.33 | 44.95 | 450,600 | +0.68(+1.54%) |
Jan 10, 2007 | 44.10 | 44.54 | 43.93 | 44.27 | 857,800 | +0.05(+0.11%) |
Jan 09, 2007 | 44.17 | 44.47 | 43.93 | 44.22 | 356,100 | +0.17(+0.39%) |
Jan 08, 2007 | 43.75 | 44.36 | 43.55 | 44.05 | 451,800 | +0.30(+0.69%) |
Jan 05, 2007 | 43.75 | 43.80 | 42.90 | 43.75 | 343,500 | -0.11(-0.25%) |
Jan 04, 2007 | 43.15 | 44.18 | 42.88 | 43.86 | 515,100 | +0.62(+1.43%) |
Jan 03, 2007 | 43.47 | 43.93 | 42.71 | 43.24 | 406,700 | -0.01(-0.02%) |
Dec 29, 2006 | 43.55 | 43.74 | 43.07 | 43.25 | 188,500 | -0.38(-0.87%) |
Dec 28, 2006 | 43.90 | 43.90 | 43.50 | 43.63 | 243,500 | -0.34(-0.77%) |
Dec 27, 2006 | 44.03 | 44.40 | 43.89 | 43.97 | 154,600 | +0.05(+0.11%) |
Dec 26, 2006 | 43.66 | 44.14 | 43.53 | 43.92 | 136,100 | +0.30(+0.69%) |
Dec 22, 2006 | 43.83 | 44.05 | 43.50 | 43.62 | 188,600 | -0.29(-0.66%) |
Dec 21, 2006 | 44.56 | 44.61 | 43.66 | 43.91 | 361,300 | -0.64(-1.44%) |
Dec 20, 2006 | 44.22 | 44.92 | 44.20 | 44.55 | 373,800 | +0.30(+0.68%) |
Dec 19, 2006 | 44.40 | 44.60 | 43.97 | 44.25 | 471,700 | -0.30(-0.67%) |
Dec 18, 2006 | 44.69 | 45.34 | 44.45 | 44.55 | 886,300 | +0.07(+0.16%) |
Dec 15, 2006 | 43.98 | 44.80 | 43.81 | 44.48 | 1,057,800 | +0.47(+1.07%) |
Dec 14, 2006 | 42.75 | 44.46 | 42.70 | 44.01 | 1,607,700 | +2.12(+5.06%) |
Dec 13, 2006 | 42.47 | 42.48 | 41.35 | 41.89 | 657,100 | -0.38(-0.90%) |
Dec 12, 2006 | 42.92 | 42.92 | 42.15 | 42.27 | 467,600 | -0.75(-1.74%) |
Dec 11, 2006 | 43.03 | 43.22 | 42.70 | 43.02 | 650,600 | -0.01(-0.02%) |
Dec 08, 2006 | 42.96 | 43.20 | 42.80 | 43.03 | 351,600 | +0.10(+0.23%) |
Dec 07, 2006 | 43.02 | 43.19 | 42.77 | 42.93 | 425,800 | -0.19(-0.44%) |
Dec 06, 2006 | 43.13 | 43.44 | 43.07 | 43.12 | 335,900 | -0.01(-0.02%) |
Dec 05, 2006 | 42.75 | 43.23 | 42.68 | 43.13 | 280,500 | +0.39(+0.91%) |
Dec 04, 2006 | 42.40 | 43.22 | 42.40 | 42.74 | 597,000 | +0.52(+1.23%) |
Dec 01, 2006 | 41.99 | 42.26 | 41.68 | 42.22 | 1,033,800 | +0.47(+1.13%) |
Nov 30, 2006 | 41.74 | 42.28 | 41.69 | 41.75 | 464,900 | -0.01(-0.02%) |
Nov 29, 2006 | 41.53 | 42.09 | 41.45 | 41.76 | 629,400 | +0.54(+1.31%) |
Nov 28, 2006 | 41.30 | 41.64 | 41.00 | 41.22 | 431,900 | -0.05(-0.12%) |
Nov 27, 2006 | 42.65 | 42.65 | 41.01 | 41.27 | 653,100 | -1.22(-2.87%) |
Nov 24, 2006 | 42.71 | 42.77 | 42.36 | 42.49 | 61,700 | -0.41(-0.96%) |
Nov 22, 2006 | 42.20 | 43.21 | 42.20 | 42.90 | 546,800 | +0.68(+1.61%) |
Nov 21, 2006 | 42.45 | 42.56 | 42.10 | 42.22 | 690,000 | -0.35(-0.82%) |
Nov 20, 2006 | 41.85 | 42.64 | 41.85 | 42.57 | 493,200 | +0.20(+0.47%) |
Nov 17, 2006 | 42.40 | 42.79 | 42.25 | 42.37 | 437,100 | -0.02(-0.05%) |
Nov 16, 2006 | 42.90 | 42.95 | 41.99 | 42.39 | 1,112,100 | -1.04(-2.39%) |
Nov 15, 2006 | 43.55 | 43.66 | 43.35 | 43.43 | 539,700 | -0.27(-0.62%) |
Nov 14, 2006 | 43.91 | 44.09 | 43.55 | 43.70 | 1,047,800 | -0.29(-0.66%) |
Nov 13, 2006 | 44.20 | 44.80 | 43.89 | 43.99 | 790,800 | -0.21(-0.48%) |
Nov 10, 2006 | 43.25 | 44.33 | 43.25 | 44.20 | 616,000 | +0.92(+2.13%) |
Nov 09, 2006 | 44.36 | 44.36 | 43.05 | 43.28 | 344,000 | -1.13(-2.54%) |
Nov 08, 2006 | 43.90 | 44.59 | 43.46 | 44.41 | 620,500 | +0.34(+0.77%) |
Nov 07, 2006 | 42.65 | 44.61 | 42.65 | 44.07 | 741,600 | +1.47(+3.45%) |
Nov 06, 2006 | 42.90 | 43.32 | 42.53 | 42.60 | 365,700 | -0.40(-0.93%) |
Nov 03, 2006 | 43.03 | 43.43 | 42.49 | 43.00 | 250,800 | +0.16(+0.37%) |
Nov 02, 2006 | 42.14 | 42.91 | 42.02 | 42.84 | 329,000 | +0.47(+1.11%) |