Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.25 | 44.25 | 43.25 | 43.80 | 5,281 | -0.60(-1.35%) |
Jan 30, 2007 | 44.75 | 46.25 | 44.00 | 44.40 | 3,422 | -0.35(-0.78%) |
Jan 29, 2007 | 45.09 | 45.30 | 44.75 | 44.75 | 664 | -0.74(-1.64%) |
Jan 26, 2007 | 47.50 | 47.50 | 44.80 | 45.49 | 1,185 | -0.01(-0.01%) |
Jan 25, 2007 | 47.25 | 47.25 | 45.10 | 45.50 | 3,167 | +0.70(+1.56%) |
Jan 24, 2007 | 44.90 | 45.40 | 44.40 | 44.80 | 2,436 | -0.55(-1.21%) |
Jan 23, 2007 | 48.05 | 48.10 | 44.70 | 45.35 | 13,640 | -2.70(-5.62%) |
Jan 22, 2007 | 48.95 | 50.65 | 47.65 | 48.05 | 2,386 | -1.05(-2.14%) |
Jan 19, 2007 | 48.30 | 49.25 | 47.80 | 49.10 | 3,597 | +0.50(+1.03%) |
Jan 18, 2007 | 49.50 | 49.85 | 48.20 | 48.60 | 4,814 | -0.85(-1.72%) |
Jan 17, 2007 | 48.75 | 52.25 | 48.75 | 49.45 | 9,473 | +0.75(+1.54%) |
Jan 16, 2007 | 50.55 | 50.55 | 48.00 | 48.70 | 3,594 | -0.30(-0.61%) |
Jan 12, 2007 | 48.75 | 50.65 | 48.00 | 49.00 | 1,996 | +0.35(+0.72%) |
Jan 11, 2007 | 49.05 | 49.91 | 48.25 | 48.65 | 3,858 | -0.25(-0.51%) |
Jan 10, 2007 | 48.90 | 51.25 | 48.05 | 48.90 | 6,317 | -0.60(-1.21%) |
Jan 09, 2007 | 51.40 | 52.15 | 48.90 | 49.50 | 14,064 | -2.00(-3.88%) |
Jan 08, 2007 | 48.75 | 58.35 | 48.70 | 51.50 | 59,645 | +2.80(+5.75%) |
Jan 05, 2007 | 52.50 | 52.50 | 47.80 | 48.70 | 8,188 | -3.85(-7.33%) |
Jan 04, 2007 | 51.95 | 55.00 | 50.60 | 52.55 | 26,535 | +1.20(+2.35%) |
Jan 03, 2007 | 42.90 | 61.65 | 41.80 | 51.34 | 94,484 | +8.70(+20.39%) |
Dec 29, 2006 | 41.25 | 44.00 | 41.25 | 42.65 | 12,007 | +1.60(+3.90%) |
Dec 28, 2006 | 42.50 | 42.50 | 41.05 | 41.05 | 2,634 | -1.05(-2.49%) |
Dec 27, 2006 | 41.35 | 44.95 | 41.00 | 42.10 | 7,753 | +0.70(+1.69%) |
Dec 26, 2006 | 42.88 | 42.88 | 41.00 | 41.40 | 2,291 | -0.25(-0.60%) |
Dec 22, 2006 | 42.90 | 43.00 | 41.25 | 41.65 | 4,313 | -1.55(-3.59%) |
Dec 21, 2006 | 44.65 | 45.00 | 42.51 | 43.20 | 4,208 | -1.40(-3.14%) |
Dec 20, 2006 | 44.20 | 47.20 | 44.20 | 44.60 | 4,814 | +0.60(+1.36%) |
Dec 19, 2006 | 46.00 | 46.00 | 44.00 | 44.00 | 14,082 | -2.15(-4.66%) |
Dec 18, 2006 | 51.25 | 52.16 | 46.00 | 46.15 | 18,777 | -5.25(-10.21%) |
Dec 15, 2006 | 52.35 | 52.40 | 51.40 | 51.40 | 3,181 | -0.55(-1.06%) |
Dec 14, 2006 | 53.50 | 53.50 | 51.85 | 51.95 | 1,761 | -0.15(-0.29%) |
Dec 13, 2006 | 52.05 | 52.30 | 52.05 | 52.10 | 1,160 | +0.05(+0.10%) |
Dec 12, 2006 | 52.80 | 54.10 | 51.90 | 52.05 | 3,813 | -0.55(-1.05%) |
Dec 11, 2006 | 51.50 | 53.95 | 51.40 | 52.60 | 5,777 | +1.10(+2.14%) |
Dec 08, 2006 | 51.75 | 52.50 | 51.50 | 51.50 | 3,041 | -0.25(-0.48%) |
Dec 07, 2006 | 52.50 | 52.75 | 51.75 | 51.75 | 2,306 | -0.75(-1.43%) |
Dec 06, 2006 | 54.40 | 54.40 | 51.45 | 52.50 | 3,942 | -0.85(-1.59%) |
Dec 05, 2006 | 50.65 | 55.65 | 50.60 | 53.35 | 22,043 | +2.10(+4.10%) |
Dec 04, 2006 | 51.00 | 52.28 | 50.75 | 51.25 | 2,991 | +0.20(+0.39%) |
Dec 01, 2006 | 52.45 | 53.50 | 51.00 | 51.05 | 8,098 | -1.95(-3.68%) |
Nov 30, 2006 | 52.95 | 53.25 | 51.65 | 53.00 | 2,180 | -0.40(-0.75%) |
Nov 29, 2006 | 54.95 | 54.95 | 53.00 | 53.40 | 5,770 | -0.35(-0.65%) |
Nov 28, 2006 | 53.00 | 54.40 | 52.60 | 53.75 | 6,490 | +0.73(+1.38%) |
Nov 27, 2006 | 56.00 | 56.00 | 52.95 | 53.02 | 11,714 | -3.03(-5.41%) |
Nov 24, 2006 | 57.40 | 57.95 | 56.05 | 56.05 | 4,918 | -1.35(-2.35%) |
Nov 22, 2006 | 59.80 | 61.65 | 56.30 | 57.40 | 26,760 | -0.35(-0.61%) |
Nov 21, 2006 | 54.60 | 58.75 | 53.25 | 57.75 | 26,584 | +4.70(+8.86%) |
Nov 20, 2006 | 57.50 | 57.50 | 53.00 | 53.05 | 3,710 | -1.25(-2.30%) |
Nov 17, 2006 | 52.50 | 57.30 | 52.50 | 54.30 | 13,609 | +1.20(+2.26%) |
Nov 16, 2006 | 55.00 | 55.00 | 52.50 | 53.10 | 9,111 | -0.90(-1.67%) |
Nov 15, 2006 | 56.00 | 57.85 | 53.50 | 54.00 | 17,912 | -3.15(-5.51%) |
Nov 14, 2006 | 62.40 | 63.20 | 55.85 | 57.15 | 50,228 | -2.85(-4.75%) |
Nov 13, 2006 | 50.00 | 61.00 | 50.00 | 60.00 | 102,315 | +9.95(+19.88%) |
Nov 10, 2006 | 51.10 | 51.50 | 49.00 | 50.05 | 6,825 | -1.75(-3.38%) |
Nov 09, 2006 | 51.75 | 54.75 | 50.50 | 51.80 | 10,918 | +1.35(+2.68%) |
Nov 08, 2006 | 50.45 | 50.90 | 49.80 | 50.45 | 4,442 | -0.15(-0.30%) |
Nov 07, 2006 | 52.40 | 52.40 | 50.55 | 50.60 | 2,561 | -0.80(-1.56%) |
Nov 06, 2006 | 50.00 | 52.25 | 50.00 | 51.40 | 6,050 | +1.40(+2.80%) |
Nov 03, 2006 | 50.00 | 50.40 | 50.00 | 50.00 | 1,514 | -0.50(-0.99%) |
Nov 02, 2006 | 50.00 | 50.50 | 50.00 | 50.50 | 2,871 | +0.50(+1.00%) |