Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 46.65 | 46.65 | 46.10 | 46.65 | 14,202 | +0.10(+0.21%) |
Jan 30, 2007 | 46.55 | 46.55 | 46.25 | 46.55 | 14,539 | -0.25(-0.53%) |
Jan 29, 2007 | 46.80 | 46.85 | 46.50 | 46.80 | 19,126 | +0.80(+1.74%) |
Jan 26, 2007 | 46.00 | 46.00 | 45.55 | 46.00 | 16,446 | +0.60(+1.32%) |
Jan 25, 2007 | 45.40 | 46.30 | 45.40 | 45.40 | 40,335 | -1.75(-3.71%) |
Jan 24, 2007 | 47.15 | 47.50 | 47.15 | 47.15 | 12,130 | -0.60(-1.26%) |
Jan 23, 2007 | 47.75 | 47.75 | 46.90 | 47.75 | 9,867 | +1.10(+2.36%) |
Jan 22, 2007 | 46.65 | 47.00 | 46.50 | 46.65 | 14,097 | -0.35(-0.74%) |
Jan 19, 2007 | 47.00 | 47.00 | 46.60 | 47.00 | 10,957 | +0.40(+0.86%) |
Jan 18, 2007 | 46.60 | 47.00 | 46.35 | 46.60 | 6,996 | -0.20(-0.43%) |
Jan 17, 2007 | 46.80 | 47.20 | 46.80 | 46.80 | 18,458 | -0.10(-0.21%) |
Jan 16, 2007 | 46.90 | 47.20 | 46.90 | 46.90 | 15,425 | +0.05(+0.11%) |
Jan 12, 2007 | 46.85 | 46.85 | 46.40 | 46.85 | 4,906 | +0.00(+0.00%) |
Jan 11, 2007 | 46.85 | 46.85 | 46.10 | 46.85 | 10,274 | +0.85(+1.85%) |
Jan 10, 2007 | 46.00 | 46.25 | 45.85 | 46.00 | 22,430 | -0.30(-0.65%) |
Jan 09, 2007 | 46.30 | 46.55 | 46.10 | 46.30 | 7,968 | +0.05(+0.11%) |
Jan 08, 2007 | 46.25 | 46.45 | 45.90 | 46.25 | 10,711 | -0.25(-0.54%) |
Jan 05, 2007 | 46.50 | 47.00 | 46.05 | 46.50 | 23,054 | -0.95(-2.00%) |
Jan 04, 2007 | 47.95 | 47.50 | 47.15 | 47.45 | 49,619 | -0.50(-1.04%) |
Jan 03, 2007 | 47.95 | 48.35 | 47.70 | 47.95 | 14,235 | +0.05(+0.10%) |
Dec 29, 2006 | 47.90 | 47.90 | 47.45 | 47.90 | 95,241 | -0.10(-0.21%) |
Dec 28, 2006 | 48.00 | 48.00 | 47.45 | 48.00 | 10,725 | -0.15(-0.31%) |
Dec 27, 2006 | 48.15 | 48.15 | 47.35 | 48.15 | 12,368 | +1.05(+2.23%) |
Dec 26, 2006 | 47.10 | 47.10 | 46.55 | 47.10 | 9,011 | +0.20(+0.43%) |
Dec 22, 2006 | 46.90 | 48.90 | 46.55 | 46.90 | 16,767 | -0.20(-0.42%) |
Dec 21, 2006 | 47.10 | 47.60 | 47.10 | 47.10 | 23,732 | -1.15(-2.38%) |
Dec 20, 2006 | 48.25 | 48.25 | 47.80 | 48.25 | 18,102 | +0.70(+1.47%) |
Dec 19, 2006 | 47.55 | 47.55 | 47.15 | 47.55 | 8,936 | +0.15(+0.32%) |
Dec 18, 2006 | 47.40 | 47.40 | 46.95 | 47.40 | 9,874 | +0.20(+0.42%) |
Dec 15, 2006 | 47.20 | 47.20 | 46.75 | 47.20 | 4,517 | -0.33(-0.69%) |
Dec 14, 2006 | 47.53 | 47.55 | 47.00 | 47.53 | 22,745 | -0.42(-0.88%) |
Dec 13, 2006 | 47.95 | 47.95 | 47.45 | 47.95 | 10,128 | +0.75(+1.59%) |
Dec 12, 2006 | 47.20 | 47.20 | 46.62 | 47.20 | 15,572 | +0.45(+0.96%) |
Dec 11, 2006 | 46.75 | 46.75 | 46.00 | 46.75 | 14,404 | +1.10(+2.41%) |
Dec 08, 2006 | 45.65 | 46.25 | 45.45 | 45.65 | 17,331 | -0.45(-0.98%) |
Dec 07, 2006 | 46.10 | 46.40 | 45.75 | 46.10 | 4,706 | +0.30(+0.66%) |
Dec 06, 2006 | 45.80 | 45.90 | 45.65 | 45.80 | 4,847 | -0.10(-0.22%) |
Dec 05, 2006 | 45.90 | 45.90 | 45.40 | 45.90 | 6,227 | +0.40(+0.88%) |
Dec 04, 2006 | 45.50 | 45.55 | 45.20 | 45.50 | 9,903 | +1.10(+2.48%) |
Dec 01, 2006 | 44.40 | 45.30 | 44.35 | 44.40 | 29,467 | -1.35(-2.95%) |
Nov 30, 2006 | 45.75 | 45.75 | 45.20 | 45.75 | 7,323 | +0.20(+0.44%) |
Nov 29, 2006 | 45.55 | 45.55 | 45.10 | 45.55 | 9,187 | +0.30(+0.66%) |
Nov 28, 2006 | 45.25 | 45.25 | 45.00 | 45.25 | 17,411 | +0.50(+1.12%) |
Nov 27, 2006 | 44.75 | 45.25 | 44.50 | 44.75 | 30,960 | -0.85(-1.86%) |
Nov 24, 2006 | 45.60 | 45.60 | 45.25 | 45.60 | 12,281 | +0.75(+1.67%) |
Nov 22, 2006 | 44.85 | 45.10 | 44.65 | 44.85 | 11,716 | -0.15(-0.33%) |
Nov 21, 2006 | 45.00 | 45.00 | 44.55 | 45.00 | 17,386 | +0.32(+0.72%) |
Nov 20, 2006 | 44.68 | 44.70 | 44.40 | 44.68 | 10,199 | -0.07(-0.16%) |
Nov 17, 2006 | 44.75 | 44.75 | 44.55 | 44.75 | 4,217 | -0.30(-0.67%) |
Nov 16, 2006 | 45.05 | 45.05 | 44.75 | 45.05 | 9,187 | +0.55(+1.24%) |
Nov 15, 2006 | 44.50 | 44.70 | 44.45 | 44.50 | 8,716 | -0.25(-0.56%) |
Nov 14, 2006 | 44.75 | 44.75 | 44.20 | 44.75 | 13,760 | -0.20(-0.44%) |
Nov 13, 2006 | 44.95 | 44.95 | 44.70 | 44.95 | 6,451 | +0.45(+1.01%) |
Nov 10, 2006 | 44.50 | 44.70 | 44.15 | 44.50 | 12,449 | +0.00(+0.00%) |
Nov 09, 2006 | 44.50 | 44.50 | 44.00 | 44.50 | 5,297 | +0.00(+0.00%) |
Nov 08, 2006 | 44.50 | 44.50 | 44.05 | 44.50 | 6,930 | +0.45(+1.02%) |
Nov 07, 2006 | 44.05 | 44.30 | 43.80 | 44.05 | 7,848 | +0.45(+1.03%) |
Nov 06, 2006 | 43.60 | 43.60 | 42.70 | 43.60 | 13,089 | +1.00(+2.35%) |
Nov 03, 2006 | 42.60 | 43.00 | 42.60 | 42.60 | 6,960 | -0.40(-0.93%) |
Nov 02, 2006 | 43.00 | 43.00 | 42.45 | 43.00 | 12,140 | -0.35(-0.81%) |