Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.96 | 45.13 | 44.88 | 45.12 | 16,389 | +0.15(+0.32%) |
Jan 30, 2007 | 44.98 | 44.99 | 44.88 | 44.97 | 24,769 | +0.03(+0.07%) |
Jan 29, 2007 | 44.87 | 44.96 | 44.87 | 44.94 | 12,569 | +0.07(+0.16%) |
Jan 26, 2007 | 44.67 | 44.87 | 44.59 | 44.87 | 4,436 | +0.09(+0.20%) |
Jan 25, 2007 | 44.91 | 45.01 | 44.78 | 44.78 | 9,119 | -0.35(-0.77%) |
Jan 24, 2007 | 44.89 | 45.16 | 44.85 | 45.13 | 24,029 | +0.36(+0.80%) |
Jan 23, 2007 | 44.73 | 44.77 | 44.58 | 44.77 | 4,559 | +0.08(+0.18%) |
Jan 22, 2007 | 44.96 | 44.96 | 44.62 | 44.69 | 16,512 | -0.23(-0.51%) |
Jan 19, 2007 | 44.89 | 45.06 | 44.84 | 44.92 | 28,958 | +0.07(+0.16%) |
Jan 18, 2007 | 44.67 | 44.90 | 44.56 | 44.84 | 41,651 | +0.37(+0.84%) |
Jan 17, 2007 | 44.15 | 44.67 | 44.15 | 44.47 | 14,048 | +0.38(+0.87%) |
Jan 16, 2007 | 44.25 | 44.28 | 44.09 | 44.09 | 16,512 | -0.12(-0.28%) |
Jan 12, 2007 | 43.97 | 44.28 | 43.97 | 44.21 | 4,313 | +0.34(+0.78%) |
Jan 11, 2007 | 43.76 | 43.99 | 43.76 | 43.87 | 17,252 | +0.17(+0.39%) |
Jan 10, 2007 | 43.62 | 43.71 | 43.53 | 43.70 | 13,308 | -0.02(-0.04%) |
Jan 09, 2007 | 43.76 | 43.76 | 43.50 | 43.72 | 8,872 | +0.20(+0.47%) |
Jan 08, 2007 | 43.44 | 43.63 | 43.21 | 43.51 | 19,593 | +0.02(+0.04%) |
Jan 05, 2007 | 43.58 | 43.58 | 43.36 | 43.50 | 20,949 | -0.24(-0.56%) |
Jan 04, 2007 | 43.44 | 43.85 | 43.22 | 43.74 | 16,759 | +0.45(+1.03%) |
Jan 03, 2007 | 43.28 | 43.67 | 43.01 | 43.29 | 31,793 | +0.22(+0.51%) |
Dec 29, 2006 | 43.13 | 43.18 | 43.04 | 43.07 | 14,664 | -0.15(-0.34%) |
Dec 28, 2006 | 43.21 | 43.33 | 43.15 | 43.22 | 3,943 | +0.02(+0.06%) |
Dec 27, 2006 | 43.23 | 43.29 | 43.15 | 43.20 | 21,565 | +0.16(+0.38%) |
Dec 26, 2006 | 43.00 | 43.03 | 42.86 | 43.03 | 1,109 | +0.15(+0.36%) |
Dec 22, 2006 | 42.93 | 42.93 | 42.88 | 42.88 | 4,559 | -0.16(-0.38%) |
Dec 21, 2006 | 43.15 | 43.33 | 42.97 | 43.04 | 13,185 | -0.19(-0.45%) |
Dec 20, 2006 | 43.30 | 43.35 | 43.17 | 43.24 | 7,763 | +0.02(+0.04%) |
Dec 19, 2006 | 43.13 | 43.22 | 42.99 | 43.22 | 10,597 | +0.05(+0.11%) |
Dec 18, 2006 | 43.27 | 43.39 | 43.08 | 43.17 | 5,422 | -0.25(-0.58%) |
Dec 15, 2006 | 43.41 | 43.44 | 43.27 | 43.42 | 16,389 | +0.17(+0.39%) |
Dec 14, 2006 | 43.07 | 43.32 | 43.07 | 43.25 | 5,052 | +0.28(+0.64%) |
Dec 13, 2006 | 43.27 | 43.27 | 42.91 | 42.98 | 12,322 | -0.07(-0.17%) |
Dec 12, 2006 | 43.20 | 43.20 | 42.90 | 43.05 | 4,313 | -0.08(-0.19%) |
Dec 11, 2006 | 43.03 | 43.13 | 42.95 | 43.13 | 7,517 | -0.49(-1.12%) |
Dec 08, 2006 | 43.43 | 43.67 | 43.37 | 43.62 | 18,361 | +0.15(+0.35%) |
Dec 07, 2006 | 43.66 | 43.67 | 43.41 | 43.46 | 25,262 | -0.02(-0.04%) |
Dec 06, 2006 | 43.54 | 43.54 | 43.39 | 43.48 | 6,654 | -0.14(-0.32%) |
Dec 05, 2006 | 43.38 | 43.62 | 43.37 | 43.62 | 5,915 | +0.34(+0.79%) |
Dec 04, 2006 | 43.14 | 43.31 | 43.10 | 43.28 | 77,018 | +0.13(+0.30%) |
Dec 01, 2006 | 42.94 | 43.19 | 42.93 | 43.15 | 9,981 | +0.01(+0.02%) |
Nov 30, 2006 | 43.25 | 43.25 | 43.03 | 43.14 | 17,128 | -0.01(-0.02%) |
Nov 29, 2006 | 43.16 | 43.16 | 42.97 | 43.15 | 8,133 | +0.47(+1.10%) |
Nov 28, 2006 | 42.76 | 42.77 | 42.63 | 42.68 | 5,052 | +0.00(+0.00%) |
Nov 27, 2006 | 43.01 | 43.01 | 42.60 | 42.68 | 8,133 | -0.37(-0.85%) |
Nov 24, 2006 | 43.11 | 43.11 | 42.99 | 43.04 | 35,120 | -0.13(-0.30%) |
Nov 22, 2006 | 43.12 | 43.21 | 43.05 | 43.17 | 3,203 | +0.06(+0.13%) |
Nov 21, 2006 | 43.41 | 43.41 | 43.07 | 43.11 | 3,943 | -0.34(-0.78%) |
Nov 20, 2006 | 43.52 | 43.57 | 43.20 | 43.46 | 35,736 | +0.04(+0.09%) |
Nov 17, 2006 | 43.19 | 43.41 | 43.19 | 43.41 | 12,815 | +0.23(+0.53%) |
Nov 16, 2006 | 43.04 | 43.21 | 42.99 | 43.19 | 22,304 | +0.29(+0.68%) |
Nov 15, 2006 | 42.73 | 42.95 | 42.68 | 42.90 | 72,828 | +0.28(+0.65%) |
Nov 14, 2006 | 42.26 | 42.62 | 42.14 | 42.62 | 8,133 | +0.28(+0.65%) |
Nov 13, 2006 | 42.14 | 42.56 | 42.14 | 42.34 | 5,175 | +0.20(+0.48%) |
Nov 10, 2006 | 42.14 | 42.18 | 41.79 | 42.14 | 19,100 | +0.08(+0.19%) |
Nov 09, 2006 | 42.94 | 42.99 | 41.90 | 42.06 | 94,270 | -0.99(-2.30%) |
Nov 08, 2006 | 43.00 | 43.13 | 42.94 | 43.05 | 60,136 | -0.61(-1.39%) |
Nov 07, 2006 | 43.46 | 43.82 | 43.46 | 43.66 | 7,886 | +0.34(+0.79%) |
Nov 06, 2006 | 42.89 | 43.33 | 42.89 | 43.32 | 42,267 | +0.58(+1.37%) |
Nov 03, 2006 | 42.81 | 42.88 | 42.61 | 42.73 | 6,407 | -0.19(-0.43%) |
Nov 02, 2006 | 42.77 | 42.92 | 42.68 | 42.92 | 15,157 | +0.06(+0.15%) |