Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.92 | 44.38 | 43.61 | 44.28 | 254,639 | +0.38(+0.86%) |
Jan 30, 2007 | 43.62 | 43.93 | 43.51 | 43.90 | 412,866 | +0.19(+0.43%) |
Jan 29, 2007 | 44.33 | 44.35 | 43.67 | 43.71 | 327,520 | -0.67(-1.51%) |
Jan 26, 2007 | 44.42 | 44.47 | 43.72 | 44.38 | 218,516 | +0.21(+0.48%) |
Jan 25, 2007 | 45.40 | 45.40 | 44.01 | 44.17 | 388,572 | -1.09(-2.41%) |
Jan 24, 2007 | 44.66 | 45.26 | 44.66 | 45.26 | 270,411 | +0.99(+2.24%) |
Jan 23, 2007 | 44.14 | 44.30 | 43.82 | 44.27 | 101,753 | +0.08(+0.18%) |
Jan 22, 2007 | 44.43 | 44.44 | 43.94 | 44.19 | 279,187 | -0.13(-0.30%) |
Jan 19, 2007 | 44.19 | 44.47 | 43.99 | 44.33 | 105,060 | +0.05(+0.12%) |
Jan 18, 2007 | 45.14 | 45.18 | 44.11 | 44.27 | 249,551 | -0.81(-1.80%) |
Jan 17, 2007 | 45.06 | 45.35 | 44.89 | 45.08 | 169,547 | -0.02(-0.03%) |
Jan 16, 2007 | 45.53 | 45.55 | 45.05 | 45.10 | 196,130 | -0.14(-0.31%) |
Jan 12, 2007 | 44.83 | 45.27 | 44.79 | 45.24 | 298,520 | +0.38(+0.84%) |
Jan 11, 2007 | 44.39 | 44.89 | 44.38 | 44.86 | 481,423 | +0.50(+1.13%) |
Jan 10, 2007 | 43.29 | 44.46 | 43.23 | 44.36 | 143,854 | +0.83(+1.91%) |
Jan 09, 2007 | 43.38 | 43.57 | 43.21 | 43.52 | 85,346 | +0.24(+0.56%) |
Jan 08, 2007 | 42.55 | 43.31 | 42.50 | 43.28 | 98,192 | +0.61(+1.42%) |
Jan 05, 2007 | 42.71 | 42.93 | 42.59 | 42.68 | 97,810 | -0.09(-0.22%) |
Jan 04, 2007 | 42.53 | 42.86 | 42.42 | 42.77 | 54,438 | -0.01(-0.02%) |
Jan 03, 2007 | 42.75 | 43.04 | 42.41 | 42.78 | 233,652 | +0.47(+1.11%) |
Dec 29, 2006 | 42.53 | 42.64 | 42.30 | 42.31 | 9,285 | -0.23(-0.54%) |
Dec 28, 2006 | 42.60 | 42.65 | 42.40 | 42.53 | 28,745 | -0.07(-0.17%) |
Dec 27, 2006 | 42.37 | 42.61 | 42.37 | 42.61 | 38,539 | +0.51(+1.20%) |
Dec 26, 2006 | 41.99 | 42.10 | 41.88 | 42.10 | 36,377 | +0.14(+0.34%) |
Dec 22, 2006 | 42.16 | 42.16 | 41.66 | 41.96 | 64,613 | -0.29(-0.69%) |
Dec 21, 2006 | 42.68 | 42.78 | 42.18 | 42.25 | 54,438 | -0.42(-0.99%) |
Dec 20, 2006 | 42.51 | 42.95 | 42.51 | 42.68 | 47,951 | +0.07(+0.17%) |
Dec 19, 2006 | 42.57 | 42.68 | 42.21 | 42.60 | 443,392 | -0.14(-0.33%) |
Dec 18, 2006 | 42.83 | 43.11 | 42.73 | 42.75 | 41,846 | -0.01(-0.03%) |
Dec 15, 2006 | 42.81 | 42.94 | 42.74 | 42.76 | 92,977 | +0.26(+0.61%) |
Dec 14, 2006 | 42.41 | 42.70 | 42.36 | 42.50 | 47,061 | +0.09(+0.22%) |
Dec 13, 2006 | 42.88 | 42.88 | 42.31 | 42.41 | 23,657 | -0.31(-0.74%) |
Dec 12, 2006 | 42.89 | 43.11 | 42.53 | 42.72 | 156,319 | -0.29(-0.68%) |
Dec 11, 2006 | 43.18 | 43.38 | 42.90 | 43.01 | 121,214 | -0.03(-0.07%) |
Dec 08, 2006 | 42.66 | 43.12 | 42.66 | 43.05 | 45,407 | +0.43(+1.01%) |
Dec 07, 2006 | 43.19 | 43.35 | 42.60 | 42.61 | 48,333 | -0.45(-1.04%) |
Dec 06, 2006 | 42.69 | 43.11 | 42.69 | 43.06 | 69,447 | +0.31(+0.74%) |
Dec 05, 2006 | 42.51 | 42.90 | 42.41 | 42.75 | 31,925 | +0.36(+0.85%) |
Dec 04, 2006 | 41.52 | 42.39 | 41.52 | 42.38 | 83,183 | +0.97(+2.33%) |
Dec 01, 2006 | 41.26 | 42.05 | 41.03 | 41.42 | 136,604 | -0.57(-1.35%) |
Nov 30, 2006 | 42.24 | 42.27 | 41.73 | 41.98 | 88,653 | -0.19(-0.45%) |
Nov 29, 2006 | 42.68 | 42.75 | 41.71 | 42.17 | 113,582 | -0.19(-0.45%) |
Nov 28, 2006 | 41.93 | 42.46 | 41.62 | 42.36 | 34,977 | +0.24(+0.58%) |
Nov 27, 2006 | 43.54 | 43.59 | 42.07 | 42.12 | 143,218 | -1.65(-3.77%) |
Nov 24, 2006 | 43.38 | 43.91 | 43.28 | 43.77 | 53,039 | -0.09(-0.22%) |
Nov 22, 2006 | 43.90 | 43.90 | 43.58 | 43.86 | 120,705 | +0.43(+1.00%) |
Nov 21, 2006 | 42.89 | 43.43 | 42.89 | 43.43 | 42,736 | +0.68(+1.58%) |
Nov 20, 2006 | 42.57 | 42.87 | 42.49 | 42.75 | 105,188 | +0.31(+0.74%) |
Nov 17, 2006 | 42.24 | 42.60 | 42.10 | 42.44 | 42,863 | +0.09(+0.22%) |
Nov 16, 2006 | 42.47 | 42.51 | 42.27 | 42.35 | 67,411 | +0.17(+0.39%) |
Nov 15, 2006 | 41.68 | 42.27 | 41.67 | 42.18 | 134,951 | +0.35(+0.83%) |
Nov 14, 2006 | 41.33 | 41.85 | 40.85 | 41.83 | 69,319 | +0.69(+1.68%) |
Nov 13, 2006 | 40.95 | 41.34 | 40.95 | 41.14 | 31,543 | +0.29(+0.71%) |
Nov 10, 2006 | 40.53 | 40.88 | 40.43 | 40.85 | 16,153 | +0.64(+1.60%) |
Nov 09, 2006 | 40.98 | 41.04 | 40.14 | 40.21 | 59,398 | -0.85(-2.07%) |
Nov 08, 2006 | 40.84 | 41.16 | 40.83 | 41.06 | 25,692 | -0.13(-0.31%) |
Nov 07, 2006 | 41.16 | 41.45 | 41.11 | 41.18 | 32,942 | +0.03(+0.08%) |
Nov 06, 2006 | 40.33 | 41.24 | 40.33 | 41.15 | 95,648 | +1.01(+2.51%) |
Nov 03, 2006 | 40.29 | 40.32 | 39.83 | 40.14 | 120,196 | -0.02(-0.06%) |
Nov 02, 2006 | 39.87 | 40.33 | 39.59 | 40.17 | 296,739 | +0.11(+0.27%) |