Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.05 | 44.52 | 43.75 | 44.42 | 253,851 | +0.38(+0.86%) |
Jan 30, 2007 | 43.75 | 44.06 | 43.64 | 44.04 | 411,589 | +0.19(+0.43%) |
Jan 29, 2007 | 44.47 | 44.49 | 43.81 | 43.85 | 326,507 | -0.67(-1.51%) |
Jan 26, 2007 | 44.56 | 44.61 | 43.86 | 44.52 | 217,840 | +0.21(+0.48%) |
Jan 25, 2007 | 45.54 | 45.54 | 44.15 | 44.31 | 387,370 | -1.10(-2.41%) |
Jan 24, 2007 | 44.80 | 45.40 | 44.80 | 45.40 | 269,574 | +0.99(+2.24%) |
Jan 23, 2007 | 44.27 | 44.43 | 43.95 | 44.41 | 101,439 | +0.08(+0.18%) |
Jan 22, 2007 | 44.57 | 44.57 | 44.08 | 44.33 | 278,323 | -0.13(-0.30%) |
Jan 19, 2007 | 44.32 | 44.61 | 44.12 | 44.46 | 104,735 | +0.06(+0.12%) |
Jan 18, 2007 | 45.28 | 45.32 | 44.25 | 44.41 | 248,779 | -0.81(-1.80%) |
Jan 17, 2007 | 45.20 | 45.49 | 45.03 | 45.22 | 169,023 | -0.02(-0.03%) |
Jan 16, 2007 | 45.67 | 45.69 | 45.19 | 45.24 | 195,524 | -0.14(-0.31%) |
Jan 12, 2007 | 44.97 | 45.41 | 44.93 | 45.38 | 297,597 | +0.38(+0.84%) |
Jan 11, 2007 | 44.53 | 45.03 | 44.52 | 45.00 | 479,934 | +0.50(+1.13%) |
Jan 10, 2007 | 43.42 | 44.60 | 43.37 | 44.50 | 143,409 | +0.84(+1.91%) |
Jan 09, 2007 | 43.51 | 43.71 | 43.34 | 43.66 | 85,082 | +0.24(+0.56%) |
Jan 08, 2007 | 42.68 | 43.45 | 42.63 | 43.42 | 97,888 | +0.61(+1.42%) |
Jan 05, 2007 | 42.84 | 43.06 | 42.72 | 42.81 | 97,508 | -0.09(-0.22%) |
Jan 04, 2007 | 42.66 | 42.99 | 42.55 | 42.90 | 54,269 | -0.01(-0.02%) |
Jan 03, 2007 | 42.88 | 43.17 | 42.54 | 42.91 | 232,929 | +0.47(+1.11%) |
Dec 29, 2006 | 42.67 | 42.77 | 42.43 | 42.44 | 9,256 | -0.23(-0.54%) |
Dec 28, 2006 | 42.74 | 42.78 | 42.53 | 42.67 | 28,656 | -0.07(-0.17%) |
Dec 27, 2006 | 42.50 | 42.74 | 42.50 | 42.74 | 38,420 | +0.51(+1.20%) |
Dec 26, 2006 | 42.12 | 42.23 | 42.01 | 42.23 | 36,264 | +0.14(+0.34%) |
Dec 22, 2006 | 42.29 | 42.29 | 41.79 | 42.09 | 64,413 | -0.29(-0.69%) |
Dec 21, 2006 | 42.82 | 42.91 | 42.31 | 42.38 | 54,269 | -0.43(-0.99%) |
Dec 20, 2006 | 42.64 | 43.08 | 42.64 | 42.81 | 47,803 | +0.07(+0.17%) |
Dec 19, 2006 | 42.71 | 42.81 | 42.34 | 42.74 | 442,021 | -0.14(-0.33%) |
Dec 18, 2006 | 42.97 | 43.25 | 42.87 | 42.88 | 41,716 | -0.01(-0.03%) |
Dec 15, 2006 | 42.94 | 43.08 | 42.87 | 42.89 | 92,690 | +0.26(+0.61%) |
Dec 14, 2006 | 42.54 | 42.83 | 42.49 | 42.63 | 46,915 | +0.09(+0.22%) |
Dec 13, 2006 | 43.01 | 43.01 | 42.45 | 42.54 | 23,584 | -0.32(-0.74%) |
Dec 12, 2006 | 43.02 | 43.24 | 42.66 | 42.86 | 155,835 | -0.29(-0.68%) |
Dec 11, 2006 | 43.31 | 43.51 | 43.04 | 43.15 | 120,839 | -0.03(-0.07%) |
Dec 08, 2006 | 42.79 | 43.26 | 42.79 | 43.18 | 45,267 | +0.43(+1.01%) |
Dec 07, 2006 | 43.33 | 43.48 | 42.73 | 42.74 | 48,183 | -0.45(-1.04%) |
Dec 06, 2006 | 42.82 | 43.24 | 42.82 | 43.19 | 69,232 | +0.32(+0.74%) |
Dec 05, 2006 | 42.64 | 43.03 | 42.54 | 42.88 | 31,826 | +0.36(+0.85%) |
Dec 04, 2006 | 41.65 | 42.52 | 41.65 | 42.52 | 82,926 | +0.97(+2.33%) |
Dec 01, 2006 | 41.39 | 42.18 | 41.16 | 41.55 | 136,182 | -0.57(-1.35%) |
Nov 30, 2006 | 42.37 | 42.41 | 41.86 | 42.11 | 88,378 | -0.19(-0.45%) |
Nov 29, 2006 | 42.81 | 42.89 | 41.84 | 42.30 | 113,231 | -0.19(-0.45%) |
Nov 28, 2006 | 42.06 | 42.59 | 41.75 | 42.49 | 34,869 | +0.24(+0.58%) |
Nov 27, 2006 | 43.68 | 43.72 | 42.20 | 42.25 | 142,775 | -1.66(-3.77%) |
Nov 24, 2006 | 43.51 | 44.05 | 43.42 | 43.90 | 52,875 | -0.09(-0.22%) |
Nov 22, 2006 | 44.04 | 44.04 | 43.71 | 44.00 | 120,332 | +0.43(+1.00%) |
Nov 21, 2006 | 43.02 | 43.56 | 43.02 | 43.56 | 42,604 | +0.68(+1.58%) |
Nov 20, 2006 | 42.70 | 43.01 | 42.63 | 42.89 | 104,862 | +0.32(+0.74%) |
Nov 17, 2006 | 42.37 | 42.73 | 42.23 | 42.57 | 42,731 | +0.09(+0.22%) |
Nov 16, 2006 | 42.60 | 42.64 | 42.40 | 42.48 | 67,203 | +0.17(+0.39%) |
Nov 15, 2006 | 41.81 | 42.41 | 41.80 | 42.31 | 134,533 | +0.35(+0.83%) |
Nov 14, 2006 | 41.46 | 41.98 | 40.98 | 41.96 | 69,105 | +0.69(+1.68%) |
Nov 13, 2006 | 41.07 | 41.47 | 41.07 | 41.27 | 31,446 | +0.29(+0.71%) |
Nov 10, 2006 | 40.65 | 41.01 | 40.56 | 40.98 | 16,103 | +0.65(+1.60%) |
Nov 09, 2006 | 41.10 | 41.17 | 40.27 | 40.33 | 59,215 | -0.85(-2.07%) |
Nov 08, 2006 | 40.97 | 41.29 | 40.95 | 41.18 | 25,613 | -0.13(-0.31%) |
Nov 07, 2006 | 41.29 | 41.58 | 41.24 | 41.31 | 32,840 | +0.03(+0.08%) |
Nov 06, 2006 | 40.46 | 41.36 | 40.46 | 41.28 | 95,352 | +1.01(+2.51%) |
Nov 03, 2006 | 40.42 | 40.45 | 39.95 | 40.27 | 119,825 | -0.02(-0.06%) |
Nov 02, 2006 | 39.99 | 40.46 | 39.72 | 40.29 | 295,822 | +0.11(+0.27%) |