Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.90 | 46.39 | 45.60 | 46.13 | 1,685,830 | +0.34(+0.75%) |
Jan 30, 2007 | 45.28 | 45.81 | 45.28 | 45.79 | 1,370,756 | +0.54(+1.18%) |
Jan 29, 2007 | 45.14 | 45.54 | 44.84 | 45.26 | 1,072,999 | +0.12(+0.26%) |
Jan 26, 2007 | 44.96 | 45.23 | 44.76 | 45.14 | 1,133,831 | +0.19(+0.41%) |
Jan 25, 2007 | 45.87 | 45.87 | 44.88 | 44.95 | 1,220,568 | -0.92(-2.01%) |
Jan 24, 2007 | 45.37 | 46.00 | 45.34 | 45.87 | 2,205,958 | +0.49(+1.08%) |
Jan 23, 2007 | 45.35 | 45.58 | 45.10 | 45.39 | 1,157,407 | +0.05(+0.11%) |
Jan 22, 2007 | 45.56 | 45.58 | 45.05 | 45.34 | 1,742,588 | -0.25(-0.56%) |
Jan 19, 2007 | 45.84 | 46.04 | 45.59 | 45.59 | 1,291,733 | -0.04(-0.09%) |
Jan 18, 2007 | 45.84 | 46.13 | 45.60 | 45.63 | 1,476,266 | -0.13(-0.29%) |
Jan 17, 2007 | 46.03 | 46.03 | 45.50 | 45.76 | 1,747,536 | +0.37(+0.82%) |
Jan 16, 2007 | 45.40 | 45.55 | 45.25 | 45.39 | 823,850 | +0.11(+0.24%) |
Jan 12, 2007 | 45.34 | 45.54 | 45.04 | 45.28 | 1,397,097 | -0.19(-0.42%) |
Jan 11, 2007 | 45.21 | 45.64 | 45.20 | 45.47 | 1,567,950 | +0.40(+0.88%) |
Jan 10, 2007 | 44.88 | 45.15 | 44.51 | 45.08 | 883,082 | +0.20(+0.44%) |
Jan 09, 2007 | 44.86 | 44.99 | 44.55 | 44.88 | 1,471,609 | +0.32(+0.71%) |
Jan 08, 2007 | 44.39 | 44.64 | 44.18 | 44.56 | 1,515,559 | -0.22(-0.49%) |
Jan 05, 2007 | 45.33 | 45.37 | 44.66 | 44.78 | 2,216,582 | -0.54(-1.20%) |
Jan 04, 2007 | 45.39 | 45.55 | 45.15 | 45.32 | 1,397,825 | -0.37(-0.81%) |
Jan 03, 2007 | 45.80 | 46.21 | 45.45 | 45.69 | 1,640,425 | +0.07(+0.15%) |
Dec 29, 2006 | 45.69 | 45.85 | 45.54 | 45.63 | 1,414,270 | -0.04(-0.09%) |
Dec 28, 2006 | 45.56 | 45.73 | 45.45 | 45.67 | 778,881 | +0.18(+0.39%) |
Dec 27, 2006 | 45.41 | 45.65 | 45.33 | 45.49 | 1,074,891 | +0.41(+0.91%) |
Dec 26, 2006 | 44.80 | 45.13 | 44.70 | 45.08 | 525,657 | +0.30(+0.68%) |
Dec 22, 2006 | 44.95 | 44.97 | 44.60 | 44.77 | 589,254 | -0.03(-0.06%) |
Dec 21, 2006 | 45.08 | 45.34 | 44.76 | 44.80 | 975,639 | -0.27(-0.61%) |
Dec 20, 2006 | 44.95 | 45.15 | 44.84 | 45.08 | 1,557,327 | +0.22(+0.49%) |
Dec 19, 2006 | 44.33 | 44.86 | 44.33 | 44.86 | 1,249,820 | +0.52(+1.18%) |
Dec 18, 2006 | 44.65 | 44.66 | 44.23 | 44.33 | 861,834 | -0.21(-0.48%) |
Dec 15, 2006 | 44.11 | 44.56 | 44.08 | 44.55 | 2,487,997 | +0.44(+1.00%) |
Dec 14, 2006 | 43.82 | 44.40 | 43.82 | 44.11 | 1,866,725 | +0.41(+0.93%) |
Dec 13, 2006 | 44.05 | 44.07 | 43.56 | 43.70 | 1,236,285 | -0.10(-0.24%) |
Dec 12, 2006 | 43.50 | 43.81 | 43.45 | 43.81 | 1,721,340 | +0.30(+0.69%) |
Dec 11, 2006 | 43.37 | 43.59 | 43.14 | 43.50 | 2,311,468 | +0.16(+0.38%) |
Dec 08, 2006 | 43.66 | 43.81 | 43.26 | 43.34 | 2,636,875 | -0.25(-0.58%) |
Dec 07, 2006 | 43.87 | 44.05 | 43.54 | 43.59 | 1,120,443 | -0.17(-0.39%) |
Dec 06, 2006 | 43.89 | 43.98 | 43.59 | 43.76 | 1,315,745 | -0.07(-0.16%) |
Dec 05, 2006 | 43.74 | 44.00 | 43.62 | 43.83 | 1,959,283 | +0.04(+0.09%) |
Dec 04, 2006 | 43.48 | 43.90 | 43.48 | 43.79 | 1,534,915 | +0.47(+1.08%) |
Dec 01, 2006 | 43.60 | 43.93 | 42.96 | 43.32 | 1,621,942 | -0.37(-0.85%) |
Nov 30, 2006 | 43.72 | 43.98 | 43.62 | 43.70 | 1,745,498 | +0.12(+0.27%) |
Nov 29, 2006 | 43.92 | 43.92 | 43.41 | 43.58 | 1,841,985 | -0.05(-0.11%) |
Nov 28, 2006 | 43.56 | 43.83 | 43.35 | 43.63 | 1,919,262 | +0.06(+0.14%) |
Nov 27, 2006 | 44.33 | 44.33 | 43.44 | 43.56 | 3,856,134 | -0.87(-1.95%) |
Nov 24, 2006 | 44.81 | 44.81 | 44.39 | 44.43 | 803,331 | -0.38(-0.86%) |
Nov 22, 2006 | 44.82 | 45.01 | 44.62 | 44.82 | 964,433 | +0.01(+0.03%) |
Nov 21, 2006 | 45.11 | 45.19 | 44.64 | 44.80 | 1,181,129 | -0.36(-0.81%) |
Nov 20, 2006 | 44.73 | 45.30 | 44.43 | 45.17 | 1,359,113 | +0.38(+0.84%) |
Nov 17, 2006 | 44.97 | 45.08 | 44.64 | 44.79 | 1,588,907 | -0.30(-0.67%) |
Nov 16, 2006 | 44.90 | 45.16 | 44.84 | 45.09 | 1,247,637 | +0.32(+0.71%) |
Nov 15, 2006 | 44.73 | 45.01 | 44.60 | 44.77 | 1,423,147 | +0.08(+0.17%) |
Nov 14, 2006 | 44.55 | 44.85 | 44.31 | 44.70 | 2,056,352 | +0.32(+0.71%) |
Nov 13, 2006 | 44.33 | 44.52 | 44.22 | 44.38 | 1,435,226 | +0.08(+0.17%) |
Nov 10, 2006 | 44.46 | 44.67 | 44.23 | 44.31 | 1,632,421 | +0.02(+0.05%) |
Nov 09, 2006 | 44.63 | 44.77 | 44.24 | 44.29 | 2,253,256 | -0.33(-0.74%) |
Nov 08, 2006 | 44.66 | 44.90 | 44.33 | 44.62 | 2,715,317 | -0.05(-0.11%) |
Nov 07, 2006 | 44.46 | 44.97 | 44.33 | 44.66 | 1,642,026 | +0.37(+0.84%) |
Nov 06, 2006 | 43.56 | 44.40 | 43.56 | 44.29 | 1,799,054 | +0.85(+1.96%) |
Nov 03, 2006 | 43.52 | 43.87 | 43.26 | 43.44 | 1,608,408 | +0.02(+0.05%) |
Nov 02, 2006 | 43.04 | 43.54 | 43.04 | 43.42 | 2,482,176 | +0.44(+1.02%) |