Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.15 | 44.19 | 42.68 | 42.70 | 3,013,490 | -0.61(-1.40%) |
Jan 30, 2007 | 43.09 | 43.44 | 43.02 | 43.30 | 1,452,954 | +0.22(+0.51%) |
Jan 29, 2007 | 42.60 | 43.41 | 42.42 | 43.08 | 1,916,162 | +0.05(+0.12%) |
Jan 26, 2007 | 43.34 | 43.64 | 42.72 | 43.03 | 2,063,663 | -0.31(-0.72%) |
Jan 25, 2007 | 43.75 | 43.92 | 43.21 | 43.34 | 1,960,413 | -0.38(-0.86%) |
Jan 24, 2007 | 44.41 | 44.41 | 43.23 | 43.72 | 1,649,036 | +0.46(+1.06%) |
Jan 23, 2007 | 43.09 | 43.67 | 43.09 | 43.26 | 2,053,650 | +0.03(+0.07%) |
Jan 22, 2007 | 43.64 | 43.78 | 42.92 | 43.23 | 2,486,410 | -0.59(-1.35%) |
Jan 19, 2007 | 43.90 | 44.10 | 43.75 | 43.82 | 1,103,146 | +0.03(+0.07%) |
Jan 18, 2007 | 44.32 | 44.32 | 43.75 | 43.79 | 2,061,498 | +0.41(+0.95%) |
Jan 17, 2007 | 43.45 | 43.48 | 43.16 | 43.38 | 2,091,404 | -0.04(-0.09%) |
Jan 16, 2007 | 43.70 | 43.74 | 43.19 | 43.41 | 1,320,880 | -0.04(-0.08%) |
Jan 12, 2007 | 43.63 | 43.77 | 43.29 | 43.45 | 1,650,931 | -0.34(-0.78%) |
Jan 11, 2007 | 43.27 | 43.92 | 42.96 | 43.79 | 1,985,988 | +0.53(+1.23%) |
Jan 10, 2007 | 43.11 | 43.34 | 43.02 | 43.26 | 1,661,080 | -0.01(-0.02%) |
Jan 09, 2007 | 43.78 | 43.90 | 43.24 | 43.27 | 1,765,278 | -0.45(-1.03%) |
Jan 08, 2007 | 43.51 | 43.81 | 43.22 | 43.72 | 1,640,240 | +0.02(+0.05%) |
Jan 05, 2007 | 43.78 | 44.05 | 43.50 | 43.70 | 1,679,348 | -0.32(-0.72%) |
Jan 04, 2007 | 44.15 | 44.34 | 43.71 | 44.01 | 1,852,155 | -0.58(-1.31%) |
Jan 03, 2007 | 44.71 | 45.10 | 44.39 | 44.60 | 1,611,146 | -0.16(-0.36%) |
Dec 29, 2006 | 44.93 | 45.07 | 44.72 | 44.76 | 859,566 | -0.27(-0.59%) |
Dec 28, 2006 | 45.22 | 45.74 | 44.85 | 45.03 | 691,767 | -0.17(-0.38%) |
Dec 27, 2006 | 45.08 | 45.30 | 44.94 | 45.20 | 817,481 | +0.24(+0.54%) |
Dec 26, 2006 | 44.41 | 45.01 | 44.26 | 44.95 | 754,962 | +0.48(+1.08%) |
Dec 22, 2006 | 44.78 | 44.97 | 44.45 | 44.47 | 770,389 | -0.35(-0.78%) |
Dec 21, 2006 | 45.00 | 45.11 | 44.72 | 44.82 | 790,281 | +0.01(+0.03%) |
Dec 20, 2006 | 44.97 | 45.17 | 44.63 | 44.80 | 1,004,361 | +0.09(+0.20%) |
Dec 19, 2006 | 44.49 | 44.87 | 44.14 | 44.72 | 1,535,365 | +0.01(+0.03%) |
Dec 18, 2006 | 45.09 | 45.09 | 44.64 | 44.70 | 848,199 | -0.17(-0.38%) |
Dec 15, 2006 | 45.01 | 45.25 | 44.60 | 44.87 | 1,834,022 | -0.09(-0.20%) |
Dec 14, 2006 | 45.11 | 45.17 | 44.66 | 44.96 | 1,808,852 | -0.14(-0.31%) |
Dec 13, 2006 | 44.75 | 45.45 | 44.55 | 45.10 | 2,444,460 | +0.29(+0.64%) |
Dec 12, 2006 | 43.39 | 45.00 | 43.37 | 44.81 | 3,444,491 | +1.43(+3.29%) |
Dec 11, 2006 | 42.95 | 43.45 | 42.91 | 43.39 | 1,113,431 | +0.44(+1.03%) |
Dec 08, 2006 | 42.68 | 43.02 | 42.57 | 42.94 | 1,191,647 | +0.34(+0.80%) |
Dec 07, 2006 | 43.07 | 43.26 | 42.52 | 42.60 | 1,322,774 | -0.22(-0.52%) |
Dec 06, 2006 | 42.88 | 43.05 | 42.64 | 42.82 | 890,149 | +0.01(+0.02%) |
Dec 05, 2006 | 42.42 | 42.96 | 42.24 | 42.82 | 1,406,674 | +0.54(+1.28%) |
Dec 04, 2006 | 41.72 | 42.58 | 41.72 | 42.28 | 2,206,158 | +0.61(+1.47%) |
Dec 01, 2006 | 41.54 | 41.92 | 41.32 | 41.66 | 1,957,571 | -0.34(-0.81%) |
Nov 30, 2006 | 42.33 | 42.45 | 41.68 | 42.00 | 1,956,218 | -0.44(-1.03%) |
Nov 29, 2006 | 42.22 | 42.44 | 42.14 | 42.44 | 1,433,874 | +0.27(+0.63%) |
Nov 28, 2006 | 41.93 | 42.23 | 41.91 | 42.17 | 1,435,904 | +0.10(+0.23%) |
Nov 27, 2006 | 42.59 | 42.78 | 41.97 | 42.08 | 1,390,029 | -0.50(-1.18%) |
Nov 24, 2006 | 42.49 | 43.00 | 42.49 | 42.58 | 433,707 | -0.24(-0.55%) |
Nov 22, 2006 | 42.96 | 43.13 | 42.71 | 42.82 | 967,147 | -0.15(-0.34%) |
Nov 21, 2006 | 43.34 | 43.58 | 42.84 | 42.96 | 1,767,578 | -0.11(-0.26%) |
Nov 20, 2006 | 42.79 | 43.17 | 42.79 | 43.08 | 1,177,032 | +0.36(+0.85%) |
Nov 17, 2006 | 42.50 | 42.98 | 42.50 | 42.71 | 1,306,942 | +0.05(+0.12%) |
Nov 16, 2006 | 42.25 | 42.78 | 42.22 | 42.66 | 921,409 | +0.42(+1.00%) |
Nov 15, 2006 | 42.32 | 42.48 | 42.03 | 42.24 | 1,193,406 | -0.08(-0.19%) |
Nov 14, 2006 | 42.56 | 42.61 | 41.81 | 42.32 | 1,623,460 | -0.33(-0.78%) |
Nov 13, 2006 | 42.46 | 42.73 | 42.29 | 42.65 | 981,898 | +0.07(+0.17%) |
Nov 10, 2006 | 41.92 | 42.65 | 41.86 | 42.58 | 1,284,884 | +0.84(+2.02%) |
Nov 09, 2006 | 42.25 | 42.30 | 41.64 | 41.74 | 1,333,735 | -0.64(-1.52%) |
Nov 08, 2006 | 42.39 | 42.58 | 42.18 | 42.38 | 678,099 | -0.05(-0.12%) |
Nov 07, 2006 | 41.75 | 42.65 | 41.75 | 42.43 | 1,132,511 | +0.53(+1.27%) |
Nov 06, 2006 | 41.65 | 42.02 | 41.62 | 41.90 | 2,061,769 | +0.09(+0.21%) |
Nov 03, 2006 | 42.05 | 42.28 | 41.69 | 41.81 | 1,320,609 | -0.07(-0.18%) |
Nov 02, 2006 | 42.08 | 42.08 | 41.65 | 41.89 | 1,627,249 | -0.39(-0.93%) |