Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 51.20 | 51.95 | 51.07 | 51.95 | 905,273 | +0.75(+1.47%) |
Jan 30, 2007 | 50.60 | 51.38 | 50.60 | 51.20 | 892,059 | +0.13(+0.25%) |
Jan 29, 2007 | 51.27 | 51.65 | 50.79 | 51.07 | 1,154,484 | -0.16(-0.32%) |
Jan 26, 2007 | 51.25 | 51.49 | 50.98 | 51.24 | 1,289,406 | +0.11(+0.22%) |
Jan 25, 2007 | 52.15 | 52.21 | 51.10 | 51.12 | 1,614,656 | -1.10(-2.11%) |
Jan 24, 2007 | 50.41 | 53.92 | 50.39 | 52.23 | 3,445,372 | +2.86(+5.78%) |
Jan 23, 2007 | 48.89 | 49.50 | 48.79 | 49.37 | 1,038,456 | +0.48(+0.99%) |
Jan 22, 2007 | 49.02 | 49.05 | 48.76 | 48.89 | 965,316 | -0.03(-0.07%) |
Jan 19, 2007 | 49.22 | 49.22 | 48.74 | 48.92 | 819,614 | -0.03(-0.07%) |
Jan 18, 2007 | 48.61 | 49.13 | 48.60 | 48.96 | 881,164 | +0.40(+0.82%) |
Jan 17, 2007 | 48.55 | 48.77 | 48.41 | 48.56 | 1,037,645 | +0.05(+0.11%) |
Jan 16, 2007 | 48.65 | 48.72 | 48.36 | 48.51 | 1,169,669 | -0.08(-0.16%) |
Jan 12, 2007 | 48.69 | 48.87 | 48.39 | 48.59 | 690,140 | +0.02(+0.04%) |
Jan 11, 2007 | 47.04 | 48.90 | 46.57 | 48.57 | 1,592,516 | +1.54(+3.28%) |
Jan 10, 2007 | 46.79 | 47.17 | 46.58 | 47.03 | 1,581,157 | +0.06(+0.13%) |
Jan 09, 2007 | 47.19 | 47.37 | 46.93 | 46.97 | 888,350 | -0.22(-0.48%) |
Jan 08, 2007 | 47.64 | 47.64 | 46.79 | 47.19 | 814,166 | -0.47(-1.00%) |
Jan 05, 2007 | 47.84 | 47.92 | 47.47 | 47.67 | 994,178 | -0.26(-0.54%) |
Jan 04, 2007 | 47.60 | 47.95 | 47.52 | 47.92 | 908,983 | +0.32(+0.67%) |
Jan 03, 2007 | 46.73 | 48.25 | 46.68 | 47.60 | 1,082,735 | +1.10(+2.36%) |
Dec 29, 2006 | 46.85 | 46.85 | 46.48 | 46.51 | 614,102 | -0.37(-0.79%) |
Dec 28, 2006 | 47.04 | 47.20 | 46.82 | 46.88 | 410,908 | -0.41(-0.86%) |
Dec 27, 2006 | 47.00 | 47.38 | 46.87 | 47.29 | 570,751 | +0.35(+0.74%) |
Dec 26, 2006 | 46.35 | 47.00 | 46.35 | 46.94 | 217,451 | +0.41(+0.89%) |
Dec 22, 2006 | 46.70 | 46.90 | 46.40 | 46.53 | 310,180 | -0.20(-0.42%) |
Dec 21, 2006 | 46.85 | 47.07 | 46.62 | 46.73 | 720,162 | -0.25(-0.53%) |
Dec 20, 2006 | 46.59 | 47.11 | 46.32 | 46.98 | 829,930 | +0.57(+1.23%) |
Dec 19, 2006 | 45.91 | 46.59 | 45.79 | 46.41 | 749,140 | +0.28(+0.62%) |
Dec 18, 2006 | 46.23 | 46.47 | 46.05 | 46.12 | 1,878,819 | -0.09(-0.21%) |
Dec 15, 2006 | 46.67 | 46.92 | 46.21 | 46.22 | 915,937 | -0.14(-0.30%) |
Dec 14, 2006 | 45.91 | 46.47 | 45.83 | 46.35 | 1,609,556 | +0.43(+0.94%) |
Dec 13, 2006 | 46.55 | 46.61 | 45.88 | 45.92 | 1,093,399 | -0.39(-0.84%) |
Dec 12, 2006 | 46.33 | 46.46 | 46.03 | 46.31 | 738,360 | +0.09(+0.19%) |
Dec 11, 2006 | 46.63 | 46.85 | 45.47 | 46.22 | 983,630 | -0.53(-1.13%) |
Dec 08, 2006 | 47.36 | 47.42 | 46.62 | 46.75 | 2,119,917 | -0.71(-1.49%) |
Dec 07, 2006 | 46.58 | 49.09 | 46.41 | 47.46 | 3,323,896 | +0.86(+1.85%) |
Dec 06, 2006 | 46.37 | 46.77 | 46.37 | 46.60 | 591,267 | +0.22(+0.48%) |
Dec 05, 2006 | 46.49 | 46.56 | 46.09 | 46.37 | 733,839 | -0.13(-0.28%) |
Dec 04, 2006 | 46.06 | 46.71 | 46.02 | 46.50 | 662,553 | +0.36(+0.79%) |
Dec 01, 2006 | 46.29 | 46.59 | 45.77 | 46.14 | 1,194,822 | +0.23(+0.51%) |
Nov 30, 2006 | 45.64 | 46.27 | 45.61 | 45.91 | 1,101,744 | +0.16(+0.36%) |
Nov 29, 2006 | 44.90 | 45.79 | 44.86 | 45.74 | 904,230 | +1.17(+2.63%) |
Nov 28, 2006 | 44.71 | 45.28 | 44.53 | 44.57 | 1,737,986 | -0.15(-0.33%) |
Nov 27, 2006 | 45.55 | 45.55 | 44.61 | 44.71 | 1,884,267 | -1.00(-2.19%) |
Nov 24, 2006 | 45.72 | 45.78 | 45.49 | 45.72 | 157,872 | -0.12(-0.26%) |
Nov 22, 2006 | 45.53 | 45.87 | 45.45 | 45.84 | 873,166 | +0.18(+0.40%) |
Nov 21, 2006 | 46.22 | 46.29 | 45.59 | 45.66 | 899,825 | -0.66(-1.42%) |
Nov 20, 2006 | 46.73 | 46.75 | 46.13 | 46.31 | 873,282 | -0.55(-1.18%) |
Nov 17, 2006 | 47.15 | 47.18 | 46.54 | 46.86 | 906,201 | -0.39(-0.82%) |
Nov 16, 2006 | 46.35 | 47.28 | 46.32 | 47.25 | 985,021 | +1.08(+2.34%) |
Nov 15, 2006 | 45.88 | 46.47 | 45.47 | 46.17 | 901,680 | +0.30(+0.66%) |
Nov 14, 2006 | 46.12 | 46.22 | 45.34 | 45.87 | 1,038,456 | -0.03(-0.08%) |
Nov 13, 2006 | 45.50 | 46.08 | 45.41 | 45.91 | 1,012,144 | +0.41(+0.89%) |
Nov 10, 2006 | 46.07 | 46.29 | 45.42 | 45.50 | 1,367,995 | -0.47(-1.03%) |
Nov 09, 2006 | 46.55 | 46.68 | 45.97 | 45.97 | 968,793 | -0.58(-1.24%) |
Nov 08, 2006 | 46.32 | 46.68 | 46.02 | 46.55 | 750,994 | -0.04(-0.09%) |
Nov 07, 2006 | 46.31 | 46.67 | 46.21 | 46.60 | 672,522 | +0.16(+0.35%) |
Nov 06, 2006 | 46.13 | 46.76 | 46.03 | 46.43 | 794,461 | +0.30(+0.65%) |
Nov 03, 2006 | 45.91 | 46.37 | 45.91 | 46.13 | 1,123,188 | +0.15(+0.32%) |
Nov 02, 2006 | 45.42 | 46.10 | 45.29 | 45.98 | 784,725 | +0.28(+0.62%) |