Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 51.20 | 51.95 | 51.07 | 51.95 | 905,398 | +0.75(+1.47%) |
Jan 30, 2007 | 50.59 | 51.37 | 50.59 | 51.20 | 892,182 | +0.13(+0.25%) |
Jan 29, 2007 | 51.26 | 51.64 | 50.78 | 51.07 | 1,154,643 | -0.16(-0.32%) |
Jan 26, 2007 | 51.24 | 51.48 | 50.97 | 51.23 | 1,289,584 | +0.11(+0.22%) |
Jan 25, 2007 | 52.14 | 52.20 | 51.09 | 51.12 | 1,614,878 | -1.10(-2.11%) |
Jan 24, 2007 | 50.40 | 53.91 | 50.38 | 52.22 | 3,445,846 | +2.86(+5.78%) |
Jan 23, 2007 | 48.88 | 49.50 | 48.78 | 49.37 | 1,038,599 | +0.48(+0.99%) |
Jan 22, 2007 | 49.01 | 49.05 | 48.75 | 48.88 | 965,449 | -0.03(-0.07%) |
Jan 19, 2007 | 49.21 | 49.21 | 48.74 | 48.92 | 819,727 | -0.03(-0.07%) |
Jan 18, 2007 | 48.60 | 49.13 | 48.59 | 48.95 | 881,285 | +0.40(+0.82%) |
Jan 17, 2007 | 48.54 | 48.76 | 48.40 | 48.56 | 1,037,788 | +0.05(+0.11%) |
Jan 16, 2007 | 48.64 | 48.71 | 48.35 | 48.50 | 1,169,830 | -0.08(-0.16%) |
Jan 12, 2007 | 48.69 | 48.87 | 48.38 | 48.58 | 690,235 | +0.02(+0.04%) |
Jan 11, 2007 | 47.03 | 48.89 | 46.56 | 48.56 | 1,592,736 | +1.54(+3.28%) |
Jan 10, 2007 | 46.78 | 47.17 | 46.57 | 47.02 | 1,581,375 | +0.06(+0.13%) |
Jan 09, 2007 | 47.18 | 47.37 | 46.93 | 46.96 | 888,472 | -0.22(-0.48%) |
Jan 08, 2007 | 47.63 | 47.63 | 46.79 | 47.18 | 814,278 | -0.47(-1.00%) |
Jan 05, 2007 | 47.83 | 47.91 | 47.46 | 47.66 | 994,315 | -0.26(-0.54%) |
Jan 04, 2007 | 47.60 | 47.94 | 47.51 | 47.92 | 909,108 | +0.32(+0.67%) |
Jan 03, 2007 | 46.72 | 48.25 | 46.68 | 47.60 | 1,082,884 | +1.10(+2.36%) |
Dec 29, 2006 | 46.84 | 46.84 | 46.48 | 46.50 | 614,187 | -0.37(-0.79%) |
Dec 28, 2006 | 47.03 | 47.19 | 46.81 | 46.87 | 410,965 | -0.41(-0.86%) |
Dec 27, 2006 | 46.99 | 47.37 | 46.87 | 47.28 | 570,829 | +0.34(+0.74%) |
Dec 26, 2006 | 46.35 | 46.99 | 46.35 | 46.93 | 217,481 | +0.41(+0.89%) |
Dec 22, 2006 | 46.69 | 46.89 | 46.39 | 46.52 | 310,223 | -0.20(-0.42%) |
Dec 21, 2006 | 46.84 | 47.06 | 46.62 | 46.72 | 720,261 | -0.25(-0.53%) |
Dec 20, 2006 | 46.58 | 47.11 | 46.31 | 46.97 | 830,045 | +0.57(+1.23%) |
Dec 19, 2006 | 45.90 | 46.58 | 45.79 | 46.40 | 749,243 | +0.28(+0.62%) |
Dec 18, 2006 | 46.23 | 46.46 | 46.05 | 46.11 | 1,879,078 | -0.09(-0.21%) |
Dec 15, 2006 | 46.67 | 46.92 | 46.20 | 46.21 | 916,063 | -0.14(-0.30%) |
Dec 14, 2006 | 45.90 | 46.47 | 45.82 | 46.35 | 1,609,777 | +0.43(+0.94%) |
Dec 13, 2006 | 46.55 | 46.61 | 45.87 | 45.92 | 1,093,549 | -0.39(-0.84%) |
Dec 12, 2006 | 46.32 | 46.45 | 46.03 | 46.30 | 738,461 | +0.09(+0.19%) |
Dec 11, 2006 | 46.62 | 46.84 | 45.46 | 46.22 | 983,765 | -0.53(-1.13%) |
Dec 08, 2006 | 47.36 | 47.42 | 46.62 | 46.74 | 2,120,209 | -0.71(-1.49%) |
Dec 07, 2006 | 46.57 | 49.08 | 46.41 | 47.45 | 3,324,354 | +0.86(+1.85%) |
Dec 06, 2006 | 46.36 | 46.76 | 46.36 | 46.59 | 591,349 | +0.22(+0.48%) |
Dec 05, 2006 | 46.49 | 46.55 | 46.08 | 46.36 | 733,940 | -0.13(-0.28%) |
Dec 04, 2006 | 46.05 | 46.70 | 46.01 | 46.49 | 662,645 | +0.36(+0.79%) |
Dec 01, 2006 | 46.29 | 46.58 | 45.76 | 46.13 | 1,194,986 | +0.23(+0.51%) |
Nov 30, 2006 | 45.63 | 46.26 | 45.61 | 45.90 | 1,101,896 | +0.16(+0.36%) |
Nov 29, 2006 | 44.90 | 45.79 | 44.86 | 45.74 | 904,355 | +1.17(+2.63%) |
Nov 28, 2006 | 44.71 | 45.27 | 44.52 | 44.56 | 1,738,225 | -0.15(-0.33%) |
Nov 27, 2006 | 45.55 | 45.55 | 44.61 | 44.71 | 1,884,527 | -1.00(-2.19%) |
Nov 24, 2006 | 45.72 | 45.77 | 45.49 | 45.71 | 157,894 | -0.12(-0.26%) |
Nov 22, 2006 | 45.53 | 45.86 | 45.44 | 45.83 | 873,286 | +0.18(+0.40%) |
Nov 21, 2006 | 46.22 | 46.29 | 45.58 | 45.65 | 899,949 | -0.66(-1.42%) |
Nov 20, 2006 | 46.73 | 46.74 | 46.12 | 46.30 | 873,402 | -0.55(-1.18%) |
Nov 17, 2006 | 47.14 | 47.18 | 46.53 | 46.86 | 906,325 | -0.39(-0.82%) |
Nov 16, 2006 | 46.34 | 47.27 | 46.31 | 47.24 | 985,156 | +1.08(+2.34%) |
Nov 15, 2006 | 45.87 | 46.46 | 45.46 | 46.17 | 901,804 | +0.30(+0.66%) |
Nov 14, 2006 | 46.11 | 46.21 | 45.34 | 45.86 | 1,038,599 | -0.03(-0.08%) |
Nov 13, 2006 | 45.49 | 46.07 | 45.40 | 45.90 | 1,012,284 | +0.41(+0.89%) |
Nov 10, 2006 | 46.06 | 46.28 | 45.42 | 45.49 | 1,368,183 | -0.47(-1.03%) |
Nov 09, 2006 | 46.55 | 46.68 | 45.96 | 45.97 | 968,927 | -0.58(-1.24%) |
Nov 08, 2006 | 46.31 | 46.68 | 46.01 | 46.55 | 751,098 | -0.04(-0.09%) |
Nov 07, 2006 | 46.30 | 46.67 | 46.20 | 46.59 | 672,614 | +0.16(+0.35%) |
Nov 06, 2006 | 46.12 | 46.75 | 46.02 | 46.43 | 794,571 | +0.30(+0.65%) |
Nov 03, 2006 | 45.90 | 46.36 | 45.90 | 46.12 | 1,123,343 | +0.15(+0.32%) |
Nov 02, 2006 | 45.42 | 46.09 | 45.29 | 45.98 | 784,833 | +0.28(+0.62%) |