Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.94 | 44.44 | 43.70 | 44.37 | 1,247,657 | +0.03(+0.06%) |
Jan 30, 2007 | 44.97 | 45.10 | 44.26 | 44.35 | 2,396,129 | -0.67(-1.49%) |
Jan 29, 2007 | 45.26 | 45.31 | 44.79 | 45.02 | 2,325,446 | -0.80(-1.74%) |
Jan 26, 2007 | 45.88 | 45.98 | 45.31 | 45.81 | 1,247,135 | +0.68(+1.51%) |
Jan 25, 2007 | 45.34 | 45.67 | 45.02 | 45.13 | 1,735,236 | +0.25(+0.55%) |
Jan 24, 2007 | 44.63 | 44.94 | 44.47 | 44.88 | 581,022 | +0.22(+0.49%) |
Jan 23, 2007 | 44.49 | 44.97 | 44.48 | 44.66 | 1,047,823 | +0.32(+0.71%) |
Jan 22, 2007 | 45.02 | 45.05 | 44.06 | 44.35 | 1,343,294 | -0.73(-1.61%) |
Jan 19, 2007 | 44.50 | 45.21 | 44.50 | 45.07 | 1,589,902 | +0.67(+1.51%) |
Jan 18, 2007 | 44.72 | 44.78 | 44.27 | 44.40 | 2,041,878 | -1.13(-2.48%) |
Jan 17, 2007 | 45.13 | 45.88 | 45.02 | 45.53 | 1,729,389 | +0.52(+1.15%) |
Jan 16, 2007 | 45.23 | 45.32 | 44.81 | 45.02 | 1,564,531 | -0.65(-1.43%) |
Jan 12, 2007 | 44.54 | 45.83 | 44.44 | 45.67 | 4,402,196 | +1.94(+4.45%) |
Jan 11, 2007 | 43.36 | 44.05 | 43.35 | 43.72 | 1,117,254 | -0.12(-0.28%) |
Jan 10, 2007 | 43.72 | 44.01 | 43.46 | 43.85 | 862,606 | -0.59(-1.34%) |
Jan 09, 2007 | 44.30 | 45.02 | 43.87 | 44.44 | 1,807,276 | +1.52(+3.55%) |
Jan 08, 2007 | 42.92 | 43.42 | 42.56 | 42.92 | 2,447,602 | +0.01(+0.02%) |
Jan 05, 2007 | 42.12 | 43.68 | 42.10 | 42.91 | 3,338,398 | +0.96(+2.28%) |
Jan 04, 2007 | 41.36 | 42.03 | 41.30 | 41.95 | 1,262,901 | +0.85(+2.07%) |
Jan 03, 2007 | 41.09 | 41.54 | 40.93 | 41.10 | 1,253,504 | +0.08(+0.19%) |
Dec 29, 2006 | 41.19 | 41.42 | 41.02 | 41.02 | 763,107 | -0.34(-0.81%) |
Dec 28, 2006 | 41.33 | 41.47 | 41.16 | 41.36 | 553,563 | -0.16(-0.39%) |
Dec 27, 2006 | 41.32 | 41.59 | 41.32 | 41.52 | 545,106 | +0.42(+1.03%) |
Dec 26, 2006 | 40.89 | 41.23 | 40.87 | 41.10 | 328,567 | +0.22(+0.54%) |
Dec 22, 2006 | 41.08 | 41.17 | 40.47 | 40.88 | 896,225 | -0.25(-0.61%) |
Dec 21, 2006 | 41.09 | 41.28 | 40.88 | 41.13 | 1,298,190 | -0.06(-0.14%) |
Dec 20, 2006 | 41.14 | 41.34 | 41.07 | 41.19 | 942,790 | +0.12(+0.28%) |
Dec 19, 2006 | 41.02 | 41.19 | 40.63 | 41.07 | 988,520 | -0.26(-0.63%) |
Dec 18, 2006 | 41.88 | 41.93 | 41.13 | 41.33 | 1,258,411 | -0.25(-0.60%) |
Dec 15, 2006 | 41.33 | 41.58 | 41.26 | 41.58 | 1,911,996 | +0.57(+1.38%) |
Dec 14, 2006 | 40.44 | 41.01 | 40.44 | 41.01 | 1,773,866 | +1.02(+2.56%) |
Dec 13, 2006 | 39.79 | 40.15 | 39.74 | 39.99 | 1,184,596 | +0.71(+1.80%) |
Dec 12, 2006 | 39.10 | 39.35 | 38.70 | 39.28 | 1,247,657 | +0.57(+1.48%) |
Dec 11, 2006 | 38.41 | 39.00 | 38.41 | 38.70 | 1,089,899 | +0.30(+0.77%) |
Dec 08, 2006 | 38.47 | 38.73 | 38.29 | 38.41 | 929,635 | +0.19(+0.50%) |
Dec 07, 2006 | 38.33 | 38.50 | 38.17 | 38.22 | 756,112 | +0.15(+0.40%) |
Dec 06, 2006 | 37.86 | 38.29 | 37.86 | 38.06 | 884,636 | +0.12(+0.33%) |
Dec 05, 2006 | 37.78 | 38.05 | 37.61 | 37.94 | 1,398,838 | -0.16(-0.43%) |
Dec 04, 2006 | 37.78 | 38.22 | 37.78 | 38.10 | 850,495 | +0.09(+0.23%) |
Dec 01, 2006 | 37.81 | 38.20 | 37.63 | 38.01 | 893,197 | +0.27(+0.71%) |
Nov 30, 2006 | 37.85 | 37.92 | 37.55 | 37.75 | 706,310 | -0.10(-0.25%) |
Nov 29, 2006 | 37.83 | 38.06 | 37.62 | 37.84 | 891,736 | +0.20(+0.53%) |
Nov 28, 2006 | 37.45 | 37.67 | 37.26 | 37.64 | 1,235,442 | +0.59(+1.60%) |
Nov 27, 2006 | 37.83 | 37.83 | 36.88 | 37.05 | 2,125,821 | -0.91(-2.40%) |
Nov 24, 2006 | 38.07 | 38.08 | 37.89 | 37.96 | 993,636 | -0.36(-0.95%) |
Nov 22, 2006 | 38.43 | 38.45 | 38.18 | 38.32 | 911,468 | -0.25(-0.65%) |
Nov 21, 2006 | 38.41 | 38.58 | 38.26 | 38.57 | 787,956 | +0.14(+0.37%) |
Nov 20, 2006 | 38.50 | 38.68 | 38.36 | 38.43 | 1,031,432 | -0.64(-1.64%) |
Nov 17, 2006 | 38.75 | 39.36 | 38.59 | 39.07 | 1,869,607 | +0.81(+2.13%) |
Nov 16, 2006 | 38.43 | 38.46 | 38.15 | 38.25 | 1,180,315 | -0.15(-0.40%) |
Nov 15, 2006 | 38.33 | 38.60 | 38.27 | 38.41 | 1,470,357 | -0.33(-0.84%) |
Nov 14, 2006 | 38.68 | 38.75 | 38.14 | 38.73 | 1,107,231 | +0.41(+1.07%) |
Nov 13, 2006 | 38.47 | 38.53 | 38.27 | 38.32 | 1,772,822 | +0.16(+0.43%) |
Nov 10, 2006 | 38.30 | 38.33 | 38.12 | 38.16 | 1,076,535 | +0.00(+0.00%) |
Nov 09, 2006 | 38.34 | 38.55 | 38.13 | 38.16 | 2,288,799 | -1.06(-2.71%) |
Nov 08, 2006 | 39.08 | 39.35 | 38.69 | 39.22 | 1,953,863 | +0.13(+0.34%) |
Nov 07, 2006 | 38.94 | 39.37 | 38.92 | 39.09 | 1,653,486 | +0.05(+0.12%) |
Nov 06, 2006 | 38.55 | 39.12 | 38.47 | 39.04 | 1,559,102 | +0.26(+0.67%) |
Nov 03, 2006 | 38.86 | 39.05 | 38.59 | 38.78 | 827,421 | -0.08(-0.20%) |
Nov 02, 2006 | 38.81 | 39.13 | 38.79 | 38.86 | 560,036 | -0.24(-0.61%) |