Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.56 | 46.24 | 45.11 | 45.86 | 211,832 | +0.19(+0.42%) |
Jan 30, 2007 | 45.90 | 45.97 | 45.32 | 45.67 | 190,799 | -0.10(-0.21%) |
Jan 29, 2007 | 45.00 | 46.03 | 44.84 | 45.77 | 345,426 | +0.87(+1.93%) |
Jan 26, 2007 | 44.89 | 45.08 | 44.24 | 44.90 | 272,273 | +0.18(+0.41%) |
Jan 25, 2007 | 45.79 | 45.90 | 44.49 | 44.72 | 228,704 | -1.06(-2.31%) |
Jan 24, 2007 | 45.90 | 46.16 | 45.38 | 45.77 | 289,377 | -0.03(-0.08%) |
Jan 23, 2007 | 46.19 | 46.59 | 45.74 | 45.81 | 238,412 | -0.56(-1.21%) |
Jan 22, 2007 | 46.63 | 46.64 | 45.67 | 46.37 | 346,466 | -0.21(-0.45%) |
Jan 19, 2007 | 46.05 | 46.68 | 45.53 | 46.58 | 187,794 | +0.41(+0.88%) |
Jan 18, 2007 | 46.16 | 46.90 | 46.03 | 46.17 | 342,537 | +0.03(+0.06%) |
Jan 17, 2007 | 46.95 | 47.26 | 45.94 | 46.15 | 620,357 | -1.02(-2.16%) |
Jan 16, 2007 | 47.44 | 47.91 | 46.81 | 47.17 | 302,089 | +0.02(+0.04%) |
Jan 12, 2007 | 46.80 | 47.34 | 46.58 | 47.15 | 384,025 | +0.35(+0.74%) |
Jan 11, 2007 | 45.62 | 46.91 | 45.51 | 46.80 | 578,060 | +1.09(+2.39%) |
Jan 10, 2007 | 45.37 | 45.77 | 44.85 | 45.71 | 321,388 | +0.27(+0.59%) |
Jan 09, 2007 | 44.48 | 46.40 | 44.48 | 45.45 | 1,222,340 | +2.41(+5.61%) |
Jan 08, 2007 | 42.24 | 43.06 | 40.76 | 43.03 | 1,117,984 | -0.07(-0.16%) |
Jan 05, 2007 | 43.73 | 44.39 | 42.75 | 43.10 | 752,565 | -1.11(-2.51%) |
Jan 04, 2007 | 44.30 | 44.41 | 43.74 | 44.21 | 241,301 | -0.20(-0.45%) |
Jan 03, 2007 | 44.98 | 44.99 | 43.65 | 44.41 | 701,022 | -0.35(-0.77%) |
Dec 29, 2006 | 45.04 | 45.51 | 44.71 | 44.75 | 271,002 | -0.24(-0.54%) |
Dec 28, 2006 | 44.94 | 45.37 | 44.62 | 45.00 | 192,648 | +0.00(+0.00%) |
Dec 27, 2006 | 44.67 | 45.14 | 44.62 | 45.00 | 230,207 | +0.55(+1.23%) |
Dec 26, 2006 | 43.87 | 44.76 | 43.83 | 44.45 | 141,452 | +0.23(+0.53%) |
Dec 22, 2006 | 44.35 | 44.49 | 43.81 | 44.22 | 167,686 | -0.09(-0.20%) |
Dec 21, 2006 | 44.13 | 44.95 | 44.04 | 44.30 | 218,881 | -0.12(-0.27%) |
Dec 20, 2006 | 44.09 | 45.10 | 43.98 | 44.42 | 405,174 | +0.77(+1.76%) |
Dec 19, 2006 | 43.65 | 44.01 | 43.01 | 43.65 | 305,325 | -0.21(-0.47%) |
Dec 18, 2006 | 44.50 | 44.82 | 43.78 | 43.86 | 241,879 | -0.42(-0.96%) |
Dec 15, 2006 | 45.05 | 45.31 | 44.23 | 44.29 | 300,586 | -0.72(-1.60%) |
Dec 14, 2006 | 44.17 | 45.50 | 44.17 | 45.00 | 336,065 | +0.85(+1.92%) |
Dec 13, 2006 | 44.50 | 44.97 | 43.82 | 44.16 | 789,661 | -0.04(-0.10%) |
Dec 12, 2006 | 44.69 | 44.86 | 43.78 | 44.20 | 281,287 | -0.36(-0.82%) |
Dec 11, 2006 | 43.35 | 44.87 | 43.35 | 44.56 | 527,789 | +0.80(+1.84%) |
Dec 08, 2006 | 43.45 | 44.10 | 43.24 | 43.76 | 335,487 | +0.12(+0.28%) |
Dec 07, 2006 | 44.10 | 44.23 | 43.20 | 43.64 | 684,612 | -0.46(-1.04%) |
Dec 06, 2006 | 43.93 | 44.40 | 43.67 | 44.10 | 245,346 | -0.03(-0.06%) |
Dec 05, 2006 | 44.48 | 44.55 | 43.77 | 44.12 | 644,857 | -0.16(-0.37%) |
Dec 04, 2006 | 43.61 | 44.77 | 43.61 | 44.29 | 334,216 | +0.81(+1.87%) |
Dec 01, 2006 | 43.14 | 44.24 | 42.76 | 43.47 | 723,442 | -0.65(-1.47%) |
Nov 30, 2006 | 44.91 | 45.03 | 43.94 | 44.12 | 535,994 | -0.76(-1.70%) |
Nov 29, 2006 | 45.00 | 45.46 | 44.49 | 44.88 | 510,454 | +0.11(+0.25%) |
Nov 28, 2006 | 46.21 | 46.21 | 44.70 | 44.77 | 901,414 | -1.83(-3.94%) |
Nov 27, 2006 | 47.59 | 47.63 | 46.51 | 46.61 | 791,973 | -1.07(-2.25%) |
Nov 24, 2006 | 47.51 | 47.92 | 47.51 | 47.68 | 204,089 | -0.01(-0.02%) |
Nov 22, 2006 | 47.68 | 48.01 | 47.51 | 47.69 | 241,763 | +0.15(+0.31%) |
Nov 21, 2006 | 48.26 | 48.42 | 47.22 | 47.54 | 344,502 | -0.58(-1.20%) |
Nov 20, 2006 | 47.73 | 48.72 | 47.48 | 48.12 | 306,365 | +0.02(+0.04%) |
Nov 17, 2006 | 48.93 | 48.93 | 47.95 | 48.10 | 269,615 | -0.87(-1.78%) |
Nov 16, 2006 | 49.51 | 49.77 | 48.51 | 48.98 | 417,770 | -0.52(-1.05%) |
Nov 15, 2006 | 49.24 | 49.69 | 49.06 | 49.50 | 315,957 | +0.13(+0.26%) |
Nov 14, 2006 | 48.32 | 49.43 | 47.67 | 49.37 | 300,818 | +0.97(+2.00%) |
Nov 13, 2006 | 48.92 | 49.29 | 48.14 | 48.40 | 288,336 | -0.61(-1.25%) |
Nov 10, 2006 | 48.99 | 49.17 | 48.20 | 49.01 | 318,499 | +0.78(+1.61%) |
Nov 09, 2006 | 49.33 | 49.42 | 48.19 | 48.23 | 438,457 | -1.00(-2.04%) |
Nov 08, 2006 | 48.33 | 49.63 | 48.15 | 49.24 | 416,499 | +0.76(+1.57%) |
Nov 07, 2006 | 48.50 | 49.49 | 48.28 | 48.47 | 436,608 | -0.20(-0.41%) |
Nov 06, 2006 | 47.66 | 48.76 | 47.47 | 48.67 | 356,636 | +0.99(+2.07%) |
Nov 03, 2006 | 48.05 | 48.29 | 47.19 | 47.69 | 359,178 | -0.29(-0.60%) |
Nov 02, 2006 | 46.69 | 48.97 | 46.64 | 47.97 | 801,565 | +1.29(+2.76%) |