Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 50.13 | 50.96 | 49.97 | 50.73 | 2,020,237 | +0.55(+1.09%) |
Jan 30, 2007 | 50.16 | 50.25 | 49.92 | 50.18 | 1,279,446 | +0.10(+0.21%) |
Jan 29, 2007 | 50.05 | 50.68 | 49.53 | 50.07 | 2,064,866 | -0.08(-0.16%) |
Jan 26, 2007 | 50.18 | 50.40 | 49.71 | 50.16 | 1,671,161 | +0.05(+0.10%) |
Jan 25, 2007 | 50.64 | 50.77 | 49.76 | 50.11 | 2,310,387 | -0.72(-1.41%) |
Jan 24, 2007 | 49.37 | 50.82 | 49.30 | 50.82 | 2,651,506 | +1.02(+2.05%) |
Jan 23, 2007 | 49.27 | 50.01 | 49.27 | 49.80 | 2,339,104 | +0.39(+0.78%) |
Jan 22, 2007 | 49.43 | 49.62 | 49.25 | 49.41 | 1,833,640 | -0.22(-0.44%) |
Jan 19, 2007 | 49.95 | 50.01 | 49.41 | 49.63 | 1,865,713 | -0.21(-0.42%) |
Jan 18, 2007 | 49.85 | 49.95 | 49.46 | 49.84 | 1,654,254 | +0.25(+0.50%) |
Jan 17, 2007 | 49.46 | 49.78 | 49.13 | 49.59 | 1,400,652 | +0.13(+0.26%) |
Jan 16, 2007 | 49.79 | 49.83 | 49.40 | 49.46 | 1,201,749 | -0.06(-0.13%) |
Jan 12, 2007 | 48.86 | 49.62 | 48.43 | 49.53 | 2,041,121 | +0.41(+0.84%) |
Jan 11, 2007 | 48.57 | 49.21 | 48.42 | 49.12 | 1,854,401 | +0.68(+1.39%) |
Jan 10, 2007 | 47.88 | 48.55 | 47.58 | 48.44 | 1,641,450 | +0.26(+0.53%) |
Jan 09, 2007 | 47.94 | 48.39 | 47.60 | 48.18 | 3,048,443 | +0.51(+1.06%) |
Jan 08, 2007 | 47.45 | 47.74 | 46.63 | 47.68 | 2,135,601 | +0.23(+0.47%) |
Jan 05, 2007 | 47.10 | 47.70 | 46.91 | 47.45 | 3,881,351 | +0.11(+0.24%) |
Jan 04, 2007 | 48.09 | 48.15 | 47.20 | 47.34 | 2,964,033 | -0.75(-1.56%) |
Jan 03, 2007 | 47.83 | 48.55 | 47.61 | 48.09 | 2,474,980 | +0.36(+0.76%) |
Dec 29, 2006 | 48.02 | 48.02 | 47.53 | 47.73 | 971,021 | -0.33(-0.69%) |
Dec 28, 2006 | 48.02 | 48.28 | 47.81 | 48.06 | 1,226,861 | -0.23(-0.47%) |
Dec 27, 2006 | 48.30 | 48.50 | 48.09 | 48.28 | 1,205,106 | +0.15(+0.32%) |
Dec 26, 2006 | 47.50 | 48.26 | 47.26 | 48.13 | 1,347,943 | +0.77(+1.63%) |
Dec 22, 2006 | 47.78 | 48.03 | 47.25 | 47.36 | 2,825,547 | -0.68(-1.41%) |
Dec 21, 2006 | 49.60 | 49.67 | 47.07 | 48.03 | 5,969,339 | -1.87(-3.76%) |
Dec 20, 2006 | 49.75 | 50.36 | 49.70 | 49.91 | 1,410,473 | +0.11(+0.23%) |
Dec 19, 2006 | 49.74 | 50.25 | 49.41 | 49.79 | 1,306,298 | -0.04(-0.08%) |
Dec 18, 2006 | 50.20 | 50.20 | 49.78 | 49.83 | 849,068 | -0.22(-0.43%) |
Dec 15, 2006 | 50.08 | 50.25 | 49.78 | 50.05 | 1,983,439 | -0.02(-0.05%) |
Dec 14, 2006 | 49.79 | 50.14 | 49.63 | 50.07 | 1,151,899 | +0.36(+0.73%) |
Dec 13, 2006 | 50.07 | 50.07 | 49.54 | 49.71 | 945,910 | +0.14(+0.28%) |
Dec 12, 2006 | 49.59 | 49.70 | 49.20 | 49.58 | 1,368,206 | -0.24(-0.48%) |
Dec 11, 2006 | 50.21 | 50.23 | 49.70 | 49.82 | 1,245,259 | -0.22(-0.43%) |
Dec 08, 2006 | 49.86 | 50.23 | 49.75 | 50.03 | 1,313,259 | +0.06(+0.11%) |
Dec 07, 2006 | 50.03 | 50.21 | 49.81 | 49.98 | 877,164 | +0.20(+0.40%) |
Dec 06, 2006 | 50.05 | 50.16 | 49.58 | 49.78 | 1,532,799 | -0.43(-0.87%) |
Dec 05, 2006 | 50.44 | 50.57 | 50.12 | 50.21 | 1,268,506 | -0.39(-0.76%) |
Dec 04, 2006 | 50.11 | 50.90 | 50.11 | 50.60 | 1,870,562 | +0.40(+0.80%) |
Dec 01, 2006 | 50.14 | 50.33 | 49.77 | 50.20 | 1,441,179 | +0.00(+0.00%) |
Nov 30, 2006 | 50.14 | 50.60 | 50.14 | 50.20 | 1,865,092 | -0.19(-0.38%) |
Nov 29, 2006 | 50.11 | 50.45 | 49.92 | 50.39 | 664,213 | +0.35(+0.71%) |
Nov 28, 2006 | 49.90 | 50.52 | 49.73 | 50.03 | 1,317,735 | +0.10(+0.21%) |
Nov 27, 2006 | 50.91 | 50.92 | 49.88 | 49.93 | 1,391,577 | -1.18(-2.31%) |
Nov 24, 2006 | 50.50 | 51.21 | 50.50 | 51.11 | 784,673 | +0.12(+0.24%) |
Nov 22, 2006 | 50.61 | 51.23 | 50.57 | 50.99 | 788,279 | +0.50(+0.99%) |
Nov 21, 2006 | 50.52 | 50.73 | 50.42 | 50.49 | 1,289,018 | -0.06(-0.13%) |
Nov 20, 2006 | 50.71 | 50.94 | 50.44 | 50.56 | 1,220,645 | -0.31(-0.62%) |
Nov 17, 2006 | 50.55 | 51.24 | 50.51 | 50.87 | 1,991,893 | +0.03(+0.06%) |
Nov 16, 2006 | 50.83 | 51.00 | 50.66 | 50.84 | 2,330,277 | +0.21(+0.41%) |
Nov 15, 2006 | 50.32 | 50.83 | 50.24 | 50.63 | 2,113,846 | +0.19(+0.38%) |
Nov 14, 2006 | 50.20 | 50.48 | 49.64 | 50.44 | 2,198,255 | +0.12(+0.24%) |
Nov 13, 2006 | 49.68 | 50.37 | 49.61 | 50.32 | 1,976,478 | +0.64(+1.28%) |
Nov 10, 2006 | 49.50 | 49.68 | 49.22 | 49.68 | 2,111,359 | +0.37(+0.75%) |
Nov 09, 2006 | 49.48 | 49.56 | 49.12 | 49.31 | 3,087,353 | -0.20(-0.41%) |
Nov 08, 2006 | 49.27 | 49.74 | 49.21 | 49.51 | 2,533,780 | +0.16(+0.33%) |
Nov 07, 2006 | 49.07 | 49.40 | 48.84 | 49.35 | 2,330,775 | +0.38(+0.77%) |
Nov 06, 2006 | 49.21 | 49.36 | 48.83 | 48.97 | 1,676,880 | -0.12(-0.25%) |
Nov 03, 2006 | 49.75 | 50.09 | 48.98 | 49.09 | 1,723,249 | -0.54(-1.09%) |
Nov 02, 2006 | 48.87 | 49.73 | 48.85 | 49.63 | 2,766,622 | +0.51(+1.05%) |