Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 50.12 | 50.95 | 49.96 | 50.72 | 2,020,550 | +0.55(+1.09%) |
Jan 30, 2007 | 50.15 | 50.24 | 49.91 | 50.17 | 1,279,644 | +0.10(+0.21%) |
Jan 29, 2007 | 50.04 | 50.67 | 49.52 | 50.07 | 2,065,186 | -0.08(-0.16%) |
Jan 26, 2007 | 50.17 | 50.39 | 49.70 | 50.15 | 1,671,421 | +0.05(+0.10%) |
Jan 25, 2007 | 50.63 | 50.77 | 49.75 | 50.10 | 2,310,746 | -0.72(-1.41%) |
Jan 24, 2007 | 49.36 | 50.81 | 49.29 | 50.81 | 2,651,918 | +1.02(+2.05%) |
Jan 23, 2007 | 49.26 | 50.00 | 49.26 | 49.79 | 2,339,467 | +0.39(+0.78%) |
Jan 22, 2007 | 49.42 | 49.62 | 49.25 | 49.41 | 1,833,925 | -0.22(-0.44%) |
Jan 19, 2007 | 49.95 | 50.00 | 49.41 | 49.62 | 1,866,003 | -0.21(-0.42%) |
Jan 18, 2007 | 49.84 | 49.95 | 49.46 | 49.83 | 1,654,511 | +0.25(+0.50%) |
Jan 17, 2007 | 49.46 | 49.78 | 49.12 | 49.58 | 1,400,870 | +0.13(+0.26%) |
Jan 16, 2007 | 49.79 | 49.83 | 49.39 | 49.46 | 1,201,936 | -0.06(-0.13%) |
Jan 12, 2007 | 48.85 | 49.61 | 48.42 | 49.52 | 2,041,438 | +0.41(+0.84%) |
Jan 11, 2007 | 48.56 | 49.20 | 48.41 | 49.11 | 1,854,689 | +0.68(+1.39%) |
Jan 10, 2007 | 47.87 | 48.55 | 47.57 | 48.43 | 1,641,705 | +0.26(+0.53%) |
Jan 09, 2007 | 47.94 | 48.38 | 47.60 | 48.18 | 3,048,916 | +0.51(+1.06%) |
Jan 08, 2007 | 47.44 | 47.73 | 46.62 | 47.67 | 2,135,932 | +0.23(+0.47%) |
Jan 05, 2007 | 47.09 | 47.69 | 46.91 | 47.44 | 3,881,953 | +0.11(+0.24%) |
Jan 04, 2007 | 48.08 | 48.14 | 47.20 | 47.33 | 2,964,493 | -0.75(-1.56%) |
Jan 03, 2007 | 47.82 | 48.54 | 47.61 | 48.08 | 2,475,364 | +0.36(+0.76%) |
Dec 29, 2006 | 48.02 | 48.02 | 47.53 | 47.72 | 971,172 | -0.33(-0.69%) |
Dec 28, 2006 | 48.02 | 48.27 | 47.81 | 48.05 | 1,227,051 | -0.23(-0.47%) |
Dec 27, 2006 | 48.29 | 48.49 | 48.08 | 48.27 | 1,205,293 | +0.15(+0.32%) |
Dec 26, 2006 | 47.49 | 48.26 | 47.25 | 48.12 | 1,348,152 | +0.77(+1.63%) |
Dec 22, 2006 | 47.77 | 48.02 | 47.24 | 47.35 | 2,825,985 | -0.68(-1.41%) |
Dec 21, 2006 | 49.59 | 49.66 | 47.06 | 48.02 | 5,970,266 | -1.87(-3.76%) |
Dec 20, 2006 | 49.75 | 50.35 | 49.69 | 49.90 | 1,410,692 | +0.11(+0.23%) |
Dec 19, 2006 | 49.73 | 50.24 | 49.40 | 49.79 | 1,306,500 | -0.04(-0.08%) |
Dec 18, 2006 | 50.19 | 50.19 | 49.78 | 49.83 | 849,200 | -0.22(-0.43%) |
Dec 15, 2006 | 50.07 | 50.24 | 49.78 | 50.04 | 1,983,747 | -0.02(-0.05%) |
Dec 14, 2006 | 49.79 | 50.13 | 49.62 | 50.07 | 1,152,078 | +0.36(+0.73%) |
Dec 13, 2006 | 50.06 | 50.06 | 49.54 | 49.70 | 946,056 | +0.14(+0.28%) |
Dec 12, 2006 | 49.58 | 49.69 | 49.19 | 49.57 | 1,368,419 | -0.24(-0.48%) |
Dec 11, 2006 | 50.20 | 50.22 | 49.69 | 49.81 | 1,245,453 | -0.22(-0.43%) |
Dec 08, 2006 | 49.85 | 50.22 | 49.75 | 50.03 | 1,313,463 | +0.06(+0.11%) |
Dec 07, 2006 | 50.03 | 50.20 | 49.80 | 49.97 | 877,300 | +0.20(+0.40%) |
Dec 06, 2006 | 50.04 | 50.16 | 49.57 | 49.77 | 1,533,037 | -0.43(-0.87%) |
Dec 05, 2006 | 50.43 | 50.57 | 50.12 | 50.20 | 1,268,703 | -0.39(-0.76%) |
Dec 04, 2006 | 50.10 | 50.89 | 50.10 | 50.59 | 1,870,852 | +0.40(+0.80%) |
Dec 01, 2006 | 50.13 | 50.32 | 49.76 | 50.19 | 1,441,403 | +0.00(+0.00%) |
Nov 30, 2006 | 50.13 | 50.59 | 50.13 | 50.19 | 1,865,381 | -0.19(-0.38%) |
Nov 29, 2006 | 50.11 | 50.44 | 49.91 | 50.38 | 664,316 | +0.35(+0.71%) |
Nov 28, 2006 | 49.89 | 50.51 | 49.72 | 50.03 | 1,317,939 | +0.10(+0.21%) |
Nov 27, 2006 | 50.90 | 50.91 | 49.87 | 49.92 | 1,391,794 | -1.18(-2.31%) |
Nov 24, 2006 | 50.49 | 51.20 | 50.49 | 51.10 | 784,795 | +0.12(+0.24%) |
Nov 22, 2006 | 50.61 | 51.23 | 50.57 | 50.98 | 788,401 | +0.50(+0.99%) |
Nov 21, 2006 | 50.51 | 50.73 | 50.41 | 50.48 | 1,289,218 | -0.06(-0.13%) |
Nov 20, 2006 | 50.70 | 50.93 | 50.43 | 50.55 | 1,220,834 | -0.31(-0.62%) |
Nov 17, 2006 | 50.54 | 51.23 | 50.50 | 50.86 | 1,992,202 | +0.03(+0.06%) |
Nov 16, 2006 | 50.82 | 50.99 | 50.65 | 50.83 | 2,330,639 | +0.21(+0.41%) |
Nov 15, 2006 | 50.31 | 50.82 | 50.23 | 50.62 | 2,114,174 | +0.19(+0.38%) |
Nov 14, 2006 | 50.19 | 50.47 | 49.63 | 50.43 | 2,198,596 | +0.12(+0.24%) |
Nov 13, 2006 | 49.67 | 50.36 | 49.60 | 50.31 | 1,976,785 | +0.64(+1.28%) |
Nov 10, 2006 | 49.49 | 49.67 | 49.21 | 49.67 | 2,111,687 | +0.37(+0.75%) |
Nov 09, 2006 | 49.47 | 49.55 | 49.11 | 49.30 | 3,087,833 | -0.20(-0.41%) |
Nov 08, 2006 | 49.26 | 49.74 | 49.20 | 49.50 | 2,534,174 | +0.16(+0.33%) |
Nov 07, 2006 | 49.06 | 49.39 | 48.83 | 49.34 | 2,331,136 | +0.38(+0.77%) |
Nov 06, 2006 | 49.20 | 49.35 | 48.82 | 48.96 | 1,677,140 | -0.12(-0.25%) |
Nov 03, 2006 | 49.75 | 50.08 | 48.97 | 49.09 | 1,723,516 | -0.54(-1.09%) |
Nov 02, 2006 | 48.86 | 49.73 | 48.85 | 49.62 | 2,767,051 | +0.51(+1.05%) |