Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 48.20 | 48.60 | 47.62 | 48.48 | 557,600 | +0.28(+0.58%) |
Jan 30, 2007 | 47.17 | 48.45 | 47.05 | 48.20 | 424,700 | +1.27(+2.71%) |
Jan 29, 2007 | 46.71 | 47.56 | 46.71 | 46.93 | 348,200 | +0.07(+0.15%) |
Jan 26, 2007 | 46.95 | 47.32 | 46.54 | 46.86 | 317,800 | +0.15(+0.32%) |
Jan 25, 2007 | 47.61 | 47.81 | 46.34 | 46.71 | 384,300 | -0.90(-1.89%) |
Jan 24, 2007 | 48.00 | 48.13 | 47.14 | 47.61 | 497,700 | -0.65(-1.35%) |
Jan 23, 2007 | 47.38 | 48.34 | 47.38 | 48.26 | 387,000 | +1.30(+2.77%) |
Jan 22, 2007 | 47.10 | 47.32 | 46.48 | 46.96 | 472,600 | +0.22(+0.47%) |
Jan 19, 2007 | 46.25 | 46.75 | 45.76 | 46.74 | 355,100 | +1.27(+2.79%) |
Jan 18, 2007 | 46.40 | 46.83 | 45.24 | 45.47 | 333,600 | -0.91(-1.96%) |
Jan 17, 2007 | 45.37 | 46.55 | 45.32 | 46.38 | 429,600 | +1.01(+2.23%) |
Jan 16, 2007 | 45.86 | 46.09 | 45.09 | 45.37 | 381,600 | -0.49(-1.07%) |
Jan 12, 2007 | 44.69 | 45.86 | 44.69 | 45.86 | 519,200 | +1.51(+3.40%) |
Jan 11, 2007 | 45.16 | 46.04 | 44.27 | 44.35 | 624,100 | -0.82(-1.82%) |
Jan 10, 2007 | 45.59 | 45.59 | 45.00 | 45.17 | 486,400 | -0.43(-0.94%) |
Jan 09, 2007 | 45.75 | 46.02 | 44.80 | 45.60 | 559,000 | -0.58(-1.26%) |
Jan 08, 2007 | 46.57 | 47.03 | 45.66 | 46.18 | 651,100 | +0.11(+0.24%) |
Jan 05, 2007 | 45.97 | 46.39 | 45.58 | 46.07 | 390,600 | +0.27(+0.59%) |
Jan 04, 2007 | 46.23 | 46.74 | 45.70 | 45.80 | 596,300 | -0.85(-1.82%) |
Jan 03, 2007 | 48.45 | 48.45 | 46.07 | 46.65 | 827,600 | -1.80(-3.72%) |
Dec 29, 2006 | 49.00 | 49.01 | 48.24 | 48.45 | 202,100 | -0.57(-1.16%) |
Dec 28, 2006 | 49.26 | 49.84 | 49.01 | 49.02 | 200,200 | -0.49(-0.99%) |
Dec 27, 2006 | 48.75 | 49.71 | 48.75 | 49.51 | 245,100 | +0.56(+1.14%) |
Dec 26, 2006 | 49.12 | 49.74 | 48.34 | 48.95 | 353,600 | -0.21(-0.43%) |
Dec 22, 2006 | 49.20 | 49.56 | 48.77 | 49.16 | 269,100 | -0.18(-0.36%) |
Dec 21, 2006 | 49.94 | 50.44 | 49.00 | 49.34 | 515,000 | -0.67(-1.34%) |
Dec 20, 2006 | 50.98 | 51.26 | 50.01 | 50.01 | 420,100 | -0.97(-1.90%) |
Dec 19, 2006 | 49.39 | 51.06 | 49.19 | 50.98 | 392,200 | +1.02(+2.04%) |
Dec 18, 2006 | 52.01 | 52.05 | 49.78 | 49.96 | 333,100 | -2.38(-4.55%) |
Dec 15, 2006 | 52.64 | 52.64 | 51.86 | 52.34 | 405,900 | -0.33(-0.63%) |
Dec 14, 2006 | 51.78 | 52.93 | 51.55 | 52.67 | 485,000 | +1.14(+2.21%) |
Dec 13, 2006 | 51.80 | 51.87 | 51.07 | 51.53 | 545,300 | -0.23(-0.44%) |
Dec 12, 2006 | 51.47 | 52.21 | 51.23 | 51.76 | 435,700 | +0.05(+0.10%) |
Dec 11, 2006 | 51.15 | 52.12 | 51.07 | 51.71 | 391,300 | +0.15(+0.29%) |
Dec 08, 2006 | 51.72 | 52.15 | 51.30 | 51.56 | 312,000 | -0.16(-0.31%) |
Dec 07, 2006 | 51.50 | 52.08 | 51.11 | 51.72 | 295,200 | -0.11(-0.21%) |
Dec 06, 2006 | 51.38 | 52.09 | 51.14 | 51.83 | 372,200 | +0.15(+0.29%) |
Dec 05, 2006 | 51.60 | 52.05 | 50.70 | 51.68 | 552,700 | +0.33(+0.64%) |
Dec 04, 2006 | 52.12 | 52.45 | 50.84 | 51.35 | 408,800 | -0.73(-1.40%) |
Dec 01, 2006 | 50.34 | 52.09 | 50.06 | 52.08 | 505,000 | +1.05(+2.06%) |
Nov 30, 2006 | 50.81 | 51.35 | 50.20 | 51.03 | 374,200 | +0.28(+0.55%) |
Nov 29, 2006 | 49.60 | 50.75 | 49.35 | 50.75 | 461,900 | +1.70(+3.47%) |
Nov 28, 2006 | 49.10 | 49.57 | 48.61 | 49.05 | 488,100 | +0.49(+1.01%) |
Nov 27, 2006 | 49.62 | 49.87 | 48.21 | 48.56 | 337,000 | -1.06(-2.14%) |
Nov 24, 2006 | 49.35 | 50.06 | 49.35 | 49.62 | 96,700 | +0.14(+0.28%) |
Nov 22, 2006 | 49.69 | 50.08 | 48.92 | 49.48 | 237,800 | -0.21(-0.42%) |
Nov 21, 2006 | 49.65 | 49.86 | 49.15 | 49.69 | 460,400 | +0.38(+0.77%) |
Nov 20, 2006 | 48.62 | 49.50 | 48.19 | 49.31 | 420,700 | +0.45(+0.92%) |
Nov 17, 2006 | 48.62 | 49.14 | 48.01 | 48.86 | 624,500 | -0.19(-0.39%) |
Nov 16, 2006 | 51.35 | 51.40 | 48.89 | 49.05 | 607,600 | -1.76(-3.46%) |
Nov 15, 2006 | 50.34 | 51.08 | 49.94 | 50.81 | 527,200 | +0.69(+1.38%) |
Nov 14, 2006 | 49.70 | 50.28 | 49.67 | 50.12 | 522,600 | +0.42(+0.85%) |
Nov 13, 2006 | 50.00 | 50.01 | 49.40 | 49.70 | 528,800 | -0.50(-1.00%) |
Nov 10, 2006 | 51.04 | 51.13 | 49.68 | 50.20 | 453,200 | -1.01(-1.97%) |
Nov 09, 2006 | 51.00 | 52.04 | 50.29 | 51.21 | 599,900 | +0.44(+0.87%) |
Nov 08, 2006 | 49.68 | 50.96 | 49.40 | 50.77 | 530,400 | +1.09(+2.19%) |
Nov 07, 2006 | 50.08 | 50.16 | 49.21 | 49.68 | 617,000 | -0.40(-0.80%) |
Nov 06, 2006 | 48.30 | 50.17 | 48.20 | 50.08 | 1,065,900 | +1.96(+4.07%) |
Nov 03, 2006 | 46.02 | 48.78 | 46.01 | 48.12 | 794,000 | +2.53(+5.55%) |
Nov 02, 2006 | 45.64 | 46.40 | 44.75 | 45.59 | 556,700 | +0.01(+0.02%) |