Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 50.87 | 51.32 | 50.75 | 51.16 | 654,029 | +0.33(+0.65%) |
Jan 30, 2007 | 50.81 | 50.86 | 50.61 | 50.83 | 689,785 | +0.22(+0.44%) |
Jan 29, 2007 | 50.73 | 50.86 | 50.57 | 50.61 | 1,224,544 | -0.10(-0.20%) |
Jan 26, 2007 | 50.89 | 50.89 | 50.50 | 50.71 | 1,596,710 | -0.08(-0.15%) |
Jan 25, 2007 | 51.42 | 51.42 | 50.70 | 50.78 | 2,212,897 | -0.64(-1.24%) |
Jan 24, 2007 | 51.08 | 51.42 | 51.07 | 51.42 | 323,752 | +0.38(+0.75%) |
Jan 23, 2007 | 50.87 | 51.10 | 50.79 | 51.04 | 761,686 | +0.18(+0.36%) |
Jan 22, 2007 | 51.12 | 51.12 | 50.75 | 50.85 | 454,375 | -0.21(-0.42%) |
Jan 19, 2007 | 51.03 | 51.10 | 50.94 | 51.07 | 367,337 | +0.15(+0.29%) |
Jan 18, 2007 | 51.18 | 51.18 | 50.86 | 50.92 | 1,127,849 | -0.10(-0.20%) |
Jan 17, 2007 | 51.09 | 51.54 | 50.98 | 51.02 | 310,442 | -0.09(-0.18%) |
Jan 16, 2007 | 51.18 | 51.21 | 50.99 | 51.11 | 541,023 | +0.05(+0.09%) |
Jan 12, 2007 | 50.85 | 51.10 | 50.78 | 51.07 | 1,034,546 | +0.32(+0.63%) |
Jan 11, 2007 | 50.63 | 50.91 | 50.63 | 50.75 | 983,785 | +0.44(+0.87%) |
Jan 10, 2007 | 50.32 | 50.69 | 50.01 | 50.31 | 1,153,425 | -0.15(-0.30%) |
Jan 09, 2007 | 50.66 | 50.68 | 50.28 | 50.46 | 480,866 | -0.08(-0.17%) |
Jan 08, 2007 | 50.39 | 50.65 | 50.24 | 50.55 | 758,163 | +0.15(+0.29%) |
Jan 05, 2007 | 49.04 | 50.61 | 49.04 | 50.40 | 1,476,265 | -0.34(-0.68%) |
Jan 04, 2007 | 50.55 | 50.83 | 50.35 | 50.75 | 1,399,274 | +0.13(+0.26%) |
Jan 03, 2007 | 50.78 | 51.14 | 50.34 | 50.62 | 1,946,039 | -0.02(-0.05%) |
Dec 29, 2006 | 50.85 | 50.96 | 50.62 | 50.64 | 290,477 | -0.21(-0.42%) |
Dec 28, 2006 | 50.96 | 50.99 | 50.81 | 50.85 | 382,735 | -0.11(-0.21%) |
Dec 27, 2006 | 50.81 | 50.98 | 50.80 | 50.96 | 377,646 | +0.36(+0.72%) |
Dec 26, 2006 | 50.36 | 50.62 | 50.31 | 50.60 | 699,832 | +0.33(+0.65%) |
Dec 22, 2006 | 50.69 | 50.69 | 50.27 | 50.27 | 1,357,777 | -0.34(-0.67%) |
Dec 21, 2006 | 50.98 | 50.98 | 50.50 | 50.61 | 2,117,898 | -0.46(-0.90%) |
Dec 20, 2006 | 51.25 | 51.25 | 51.03 | 51.07 | 394,479 | -0.12(-0.24%) |
Dec 19, 2006 | 50.58 | 51.19 | 50.58 | 51.19 | 1,310,408 | +0.15(+0.30%) |
Dec 18, 2006 | 51.04 | 51.27 | 50.96 | 51.04 | 349,459 | -0.01(-0.02%) |
Dec 15, 2006 | 51.08 | 51.22 | 51.00 | 51.05 | 3,189,635 | +0.05(+0.09%) |
Dec 14, 2006 | 50.29 | 51.03 | 50.29 | 51.00 | 684,304 | +0.49(+0.97%) |
Dec 13, 2006 | 50.41 | 50.58 | 50.39 | 50.51 | 438,455 | +0.31(+0.63%) |
Dec 12, 2006 | 50.47 | 50.47 | 50.13 | 50.19 | 572,210 | -0.19(-0.38%) |
Dec 11, 2006 | 50.19 | 50.48 | 50.19 | 50.39 | 672,820 | +0.17(+0.34%) |
Dec 08, 2006 | 50.08 | 50.34 | 50.02 | 50.22 | 690,306 | +0.05(+0.11%) |
Dec 07, 2006 | 50.49 | 50.49 | 50.07 | 50.16 | 634,064 | -0.13(-0.26%) |
Dec 06, 2006 | 50.46 | 50.46 | 50.19 | 50.29 | 641,502 | -0.05(-0.11%) |
Dec 05, 2006 | 50.31 | 50.39 | 50.21 | 50.35 | 604,834 | +0.12(+0.24%) |
Dec 04, 2006 | 49.68 | 50.31 | 49.68 | 50.23 | 847,811 | +0.31(+0.61%) |
Dec 01, 2006 | 49.74 | 50.11 | 49.52 | 49.92 | 580,823 | -0.12(-0.24%) |
Nov 30, 2006 | 50.05 | 50.22 | 49.85 | 50.04 | 1,022,411 | +0.02(+0.05%) |
Nov 29, 2006 | 49.92 | 50.11 | 49.81 | 50.02 | 412,748 | +0.41(+0.83%) |
Nov 28, 2006 | 49.16 | 49.68 | 49.16 | 49.60 | 525,233 | +0.15(+0.29%) |
Nov 27, 2006 | 49.93 | 50.03 | 49.38 | 49.46 | 619,710 | -0.64(-1.28%) |
Nov 24, 2006 | 49.97 | 50.22 | 49.97 | 50.10 | 203,699 | -0.18(-0.37%) |
Nov 22, 2006 | 50.31 | 50.40 | 50.16 | 50.29 | 2,908,945 | +0.07(+0.14%) |
Nov 21, 2006 | 50.25 | 50.25 | 50.13 | 50.22 | 888,134 | +0.07(+0.14%) |
Nov 20, 2006 | 50.12 | 50.30 | 50.07 | 50.15 | 871,952 | +0.00(+0.00%) |
Nov 17, 2006 | 49.95 | 50.19 | 49.94 | 50.15 | 626,235 | +0.09(+0.18%) |
Nov 16, 2006 | 50.15 | 50.20 | 50.00 | 50.06 | 660,293 | +0.08(+0.15%) |
Nov 15, 2006 | 49.91 | 50.09 | 49.88 | 49.98 | 2,073,791 | +0.01(+0.02%) |
Nov 14, 2006 | 49.55 | 49.97 | 49.34 | 49.97 | 892,440 | +0.38(+0.76%) |
Nov 13, 2006 | 49.35 | 49.70 | 49.35 | 49.60 | 2,720,905 | +0.17(+0.34%) |
Nov 10, 2006 | 49.51 | 49.51 | 49.29 | 49.43 | 225,361 | +0.01(+0.02%) |
Nov 09, 2006 | 49.80 | 49.80 | 49.35 | 49.42 | 530,583 | -0.20(-0.40%) |
Nov 08, 2006 | 49.29 | 49.68 | 49.24 | 49.62 | 938,373 | +0.14(+0.28%) |
Nov 07, 2006 | 49.47 | 49.66 | 49.36 | 49.48 | 1,239,159 | +0.08(+0.17%) |
Nov 06, 2006 | 49.04 | 49.45 | 48.92 | 49.40 | 1,490,227 | +0.60(+1.23%) |
Nov 03, 2006 | 49.10 | 49.10 | 48.73 | 48.80 | 368,511 | -0.07(-0.14%) |
Nov 02, 2006 | 48.79 | 48.94 | 48.72 | 48.87 | 501,614 | -0.02(-0.03%) |