Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.28 | 45.06 | 44.02 | 44.81 | 34,074 | +0.55(+1.25%) |
Jan 30, 2007 | 43.88 | 44.49 | 43.69 | 44.26 | 35,773 | +0.40(+0.92%) |
Jan 29, 2007 | 43.84 | 43.91 | 43.40 | 43.86 | 15,231 | +0.03(+0.07%) |
Jan 26, 2007 | 43.14 | 43.83 | 42.86 | 43.83 | 30,233 | +0.68(+1.59%) |
Jan 25, 2007 | 43.69 | 43.69 | 42.92 | 43.14 | 20,554 | -0.36(-0.82%) |
Jan 24, 2007 | 43.67 | 43.71 | 43.42 | 43.50 | 15,110 | -0.02(-0.04%) |
Jan 23, 2007 | 43.84 | 43.84 | 43.42 | 43.52 | 49,689 | -0.13(-0.30%) |
Jan 22, 2007 | 43.49 | 43.90 | 43.49 | 43.65 | 31,339 | -0.16(-0.35%) |
Jan 19, 2007 | 43.30 | 43.93 | 43.24 | 43.80 | 35,459 | +0.47(+1.08%) |
Jan 18, 2007 | 43.73 | 43.73 | 43.14 | 43.34 | 80,463 | -0.16(-0.36%) |
Jan 17, 2007 | 44.19 | 44.39 | 43.34 | 43.49 | 16,348 | -0.85(-1.91%) |
Jan 16, 2007 | 44.27 | 44.39 | 43.90 | 44.34 | 59,752 | +0.33(+0.76%) |
Jan 12, 2007 | 43.65 | 44.05 | 43.65 | 44.01 | 12,718 | +0.15(+0.34%) |
Jan 11, 2007 | 43.76 | 45.36 | 43.56 | 43.86 | 13,086 | -0.26(-0.58%) |
Jan 10, 2007 | 43.36 | 44.36 | 43.36 | 44.12 | 20,493 | +0.33(+0.76%) |
Jan 09, 2007 | 43.39 | 43.88 | 43.39 | 43.78 | 18,807 | +0.25(+0.57%) |
Jan 08, 2007 | 42.93 | 43.69 | 42.93 | 43.53 | 54,955 | +0.51(+1.17%) |
Jan 05, 2007 | 44.94 | 45.43 | 42.99 | 43.03 | 42,464 | -2.21(-4.88%) |
Jan 04, 2007 | 45.44 | 45.44 | 44.68 | 45.23 | 48,307 | -0.37(-0.82%) |
Jan 03, 2007 | 45.66 | 46.70 | 45.15 | 45.61 | 16,356 | -0.30(-0.64%) |
Dec 29, 2006 | 46.69 | 47.25 | 45.65 | 45.90 | 28,915 | -1.08(-2.30%) |
Dec 28, 2006 | 46.55 | 47.37 | 46.55 | 46.98 | 12,313 | -0.02(-0.05%) |
Dec 27, 2006 | 46.10 | 47.01 | 46.10 | 47.01 | 21,253 | +0.96(+2.09%) |
Dec 26, 2006 | 44.79 | 46.04 | 44.79 | 46.04 | 12,411 | +1.01(+2.24%) |
Dec 22, 2006 | 44.88 | 45.59 | 44.88 | 45.03 | 8,519 | -0.16(-0.36%) |
Dec 21, 2006 | 44.95 | 45.40 | 44.95 | 45.20 | 6,702 | +0.24(+0.54%) |
Dec 20, 2006 | 44.99 | 45.09 | 44.81 | 44.95 | 24,212 | +0.11(+0.24%) |
Dec 19, 2006 | 44.70 | 44.86 | 44.49 | 44.85 | 13,432 | +0.14(+0.31%) |
Dec 18, 2006 | 44.83 | 45.28 | 44.63 | 44.71 | 24,005 | +0.07(+0.16%) |
Dec 15, 2006 | 45.10 | 45.31 | 44.52 | 44.64 | 47,743 | -0.59(-1.31%) |
Dec 14, 2006 | 45.04 | 45.23 | 44.99 | 45.23 | 15,399 | +0.30(+0.67%) |
Dec 13, 2006 | 44.71 | 45.02 | 44.67 | 44.92 | 7,355 | +0.61(+1.39%) |
Dec 12, 2006 | 44.16 | 45.13 | 44.16 | 44.31 | 30,957 | +0.00(+0.00%) |
Dec 11, 2006 | 44.16 | 44.37 | 44.15 | 44.31 | 53,998 | +0.16(+0.35%) |
Dec 08, 2006 | 44.31 | 44.34 | 44.12 | 44.15 | 14,392 | +0.00(+0.00%) |
Dec 07, 2006 | 44.12 | 44.33 | 44.12 | 44.15 | 20,289 | -0.16(-0.35%) |
Dec 06, 2006 | 44.08 | 44.43 | 44.08 | 44.31 | 25,873 | +0.23(+0.51%) |
Dec 05, 2006 | 44.73 | 44.88 | 44.05 | 44.08 | 17,460 | -0.56(-1.25%) |
Dec 04, 2006 | 43.98 | 44.76 | 43.98 | 44.64 | 32,398 | +0.95(+2.17%) |
Dec 01, 2006 | 44.20 | 44.58 | 43.28 | 43.70 | 49,009 | -0.64(-1.44%) |
Nov 30, 2006 | 44.47 | 44.99 | 44.19 | 44.33 | 50,427 | -0.37(-0.83%) |
Nov 29, 2006 | 44.54 | 44.93 | 44.17 | 44.71 | 110,620 | +0.43(+0.97%) |
Nov 28, 2006 | 43.51 | 44.49 | 43.50 | 44.28 | 44,386 | +0.75(+1.71%) |
Nov 27, 2006 | 45.16 | 45.25 | 43.40 | 43.53 | 53,226 | -1.73(-3.83%) |
Nov 24, 2006 | 45.34 | 45.58 | 45.27 | 45.27 | 1,965 | -0.28(-0.61%) |
Nov 22, 2006 | 45.83 | 45.86 | 45.25 | 45.55 | 11,097 | -0.10(-0.22%) |
Nov 21, 2006 | 45.23 | 45.86 | 45.23 | 45.65 | 32,236 | +0.37(+0.81%) |
Nov 20, 2006 | 45.56 | 45.56 | 45.12 | 45.28 | 8,523 | -0.20(-0.44%) |
Nov 17, 2006 | 45.04 | 45.84 | 44.82 | 45.48 | 16,968 | +0.45(+1.00%) |
Nov 16, 2006 | 44.84 | 45.11 | 44.70 | 45.03 | 11,614 | +0.45(+1.01%) |
Nov 15, 2006 | 44.06 | 44.95 | 44.01 | 44.58 | 64,088 | +0.60(+1.36%) |
Nov 14, 2006 | 43.60 | 44.12 | 43.53 | 43.98 | 55,037 | +0.38(+0.87%) |
Nov 13, 2006 | 43.96 | 43.96 | 43.53 | 43.60 | 55,194 | -0.58(-1.32%) |
Nov 10, 2006 | 43.97 | 44.44 | 43.97 | 44.19 | 38,578 | +0.03(+0.07%) |
Nov 09, 2006 | 45.01 | 45.01 | 43.94 | 44.15 | 32,127 | -0.63(-1.41%) |
Nov 08, 2006 | 44.92 | 45.02 | 44.59 | 44.78 | 24,198 | +0.11(+0.24%) |
Nov 07, 2006 | 45.09 | 45.48 | 44.62 | 44.67 | 26,236 | -0.51(-1.14%) |
Nov 06, 2006 | 45.02 | 45.45 | 44.97 | 45.19 | 14,357 | +0.23(+0.52%) |
Nov 03, 2006 | 44.72 | 45.06 | 44.41 | 44.95 | 15,762 | +0.56(+1.26%) |
Nov 02, 2006 | 44.20 | 45.09 | 44.20 | 44.40 | 13,176 | +0.19(+0.44%) |