Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 48.00 | 49.10 | 47.52 | 49.00 | 107,205 | +1.06(+2.21%) |
Jan 30, 2007 | 47.76 | 48.30 | 47.29 | 47.94 | 90,148 | +0.09(+0.19%) |
Jan 29, 2007 | 47.50 | 48.40 | 47.50 | 47.85 | 92,982 | -0.15(-0.31%) |
Jan 26, 2007 | 48.35 | 48.54 | 47.96 | 48.00 | 416,651 | -0.35(-0.72%) |
Jan 25, 2007 | 48.30 | 48.40 | 47.93 | 48.35 | 90,307 | -0.06(-0.12%) |
Jan 24, 2007 | 48.04 | 48.71 | 48.00 | 48.41 | 50,698 | +0.39(+0.81%) |
Jan 23, 2007 | 46.90 | 48.37 | 46.90 | 48.02 | 119,454 | +0.72(+1.52%) |
Jan 22, 2007 | 47.00 | 47.50 | 47.00 | 47.30 | 161,221 | +0.30(+0.64%) |
Jan 19, 2007 | 47.95 | 47.95 | 46.96 | 47.00 | 25,170 | -0.70(-1.47%) |
Jan 18, 2007 | 47.48 | 47.70 | 47.00 | 47.70 | 252,787 | -0.29(-0.60%) |
Jan 17, 2007 | 47.50 | 48.00 | 47.09 | 47.99 | 118,577 | +0.69(+1.46%) |
Jan 16, 2007 | 46.70 | 47.69 | 46.70 | 47.30 | 67,188 | +0.90(+1.94%) |
Jan 12, 2007 | 46.14 | 47.74 | 46.14 | 46.40 | 179,459 | -0.38(-0.81%) |
Jan 11, 2007 | 45.06 | 46.87 | 45.06 | 46.78 | 189,040 | +1.97(+4.40%) |
Jan 10, 2007 | 44.25 | 45.50 | 44.25 | 44.81 | 234,344 | +0.39(+0.88%) |
Jan 09, 2007 | 43.90 | 44.51 | 43.47 | 44.42 | 118,675 | +1.02(+2.35%) |
Jan 08, 2007 | 42.85 | 43.61 | 42.68 | 43.40 | 186,082 | +0.90(+2.12%) |
Jan 05, 2007 | 42.40 | 42.86 | 42.30 | 42.50 | 36,922 | +0.38(+0.90%) |
Jan 04, 2007 | 41.56 | 42.18 | 41.00 | 42.12 | 105,178 | +0.87(+2.11%) |
Jan 03, 2007 | 41.65 | 41.85 | 41.25 | 41.25 | 89,247 | -0.25(-0.60%) |
Dec 29, 2006 | 41.90 | 42.00 | 41.50 | 41.50 | 69,694 | -0.49(-1.17%) |
Dec 28, 2006 | 41.93 | 42.44 | 41.88 | 41.99 | 10,146 | +0.06(+0.14%) |
Dec 27, 2006 | 41.02 | 42.68 | 41.02 | 41.93 | 19,842 | -0.78(-1.83%) |
Dec 26, 2006 | 41.26 | 42.71 | 41.26 | 42.71 | 23,055 | +0.00(+0.00%) |
Dec 22, 2006 | 41.26 | 42.71 | 41.26 | 42.71 | 23,055 | +0.99(+2.37%) |
Dec 21, 2006 | 42.00 | 42.00 | 41.37 | 41.72 | 11,424 | -0.03(-0.07%) |
Dec 20, 2006 | 40.50 | 41.78 | 40.50 | 41.75 | 94,317 | +1.55(+3.86%) |
Dec 19, 2006 | 40.07 | 40.56 | 39.95 | 40.20 | 75,855 | -0.69(-1.69%) |
Dec 18, 2006 | 40.38 | 40.89 | 40.28 | 40.89 | 29,373 | +0.54(+1.34%) |
Dec 15, 2006 | 41.17 | 41.75 | 40.35 | 40.35 | 44,470 | -0.66(-1.61%) |
Dec 14, 2006 | 41.37 | 41.51 | 40.60 | 41.01 | 30,475 | -0.29(-0.70%) |
Dec 13, 2006 | 41.00 | 41.59 | 40.81 | 41.30 | 44,492 | +0.20(+0.49%) |
Dec 12, 2006 | 41.75 | 41.76 | 40.74 | 41.10 | 94,189 | -0.98(-2.33%) |
Dec 11, 2006 | 41.42 | 42.08 | 40.57 | 42.08 | 79,932 | +0.66(+1.59%) |
Dec 08, 2006 | 41.00 | 41.42 | 40.73 | 41.42 | 94,440 | +0.42(+1.02%) |
Dec 07, 2006 | 40.25 | 41.00 | 40.25 | 41.00 | 37,191 | +0.45(+1.11%) |
Dec 06, 2006 | 40.13 | 41.11 | 40.13 | 40.55 | 48,770 | +0.00(+0.00%) |
Dec 05, 2006 | 40.74 | 40.75 | 40.50 | 40.55 | 175,242 | -0.15(-0.37%) |
Dec 04, 2006 | 40.62 | 40.75 | 40.38 | 40.70 | 144,531 | -0.30(-0.73%) |
Dec 01, 2006 | 41.00 | 41.00 | 40.61 | 41.00 | 30,015 | +0.00(+0.00%) |
Nov 30, 2006 | 41.00 | 41.00 | 40.21 | 41.00 | 50,861 | +0.25(+0.61%) |
Nov 29, 2006 | 40.99 | 41.00 | 40.52 | 40.75 | 30,696 | -0.07(-0.17%) |
Nov 28, 2006 | 40.66 | 41.00 | 40.66 | 40.82 | 38,501 | -0.02(-0.05%) |
Nov 27, 2006 | 40.44 | 40.84 | 40.36 | 40.84 | 125,018 | +0.39(+0.96%) |
Nov 24, 2006 | 40.80 | 40.80 | 40.10 | 40.45 | 157,697 | -0.20(-0.49%) |
Nov 22, 2006 | 40.60 | 40.67 | 40.48 | 40.65 | 23,815 | -0.13(-0.32%) |
Nov 21, 2006 | 40.35 | 40.95 | 40.35 | 40.78 | 20,733 | +0.26(+0.64%) |
Nov 20, 2006 | 40.25 | 40.75 | 40.17 | 40.52 | 48,617 | +0.02(+0.05%) |
Nov 17, 2006 | 40.80 | 40.89 | 40.50 | 40.50 | 35,285 | +0.00(+0.00%) |
Nov 16, 2006 | 40.75 | 40.75 | 40.00 | 40.50 | 77,130 | -0.09(-0.22%) |
Nov 15, 2006 | 40.99 | 41.00 | 40.36 | 40.59 | 59,622 | -0.14(-0.34%) |
Nov 14, 2006 | 40.82 | 41.74 | 40.73 | 40.73 | 73,551 | -0.11(-0.27%) |
Nov 13, 2006 | 40.85 | 41.00 | 40.78 | 40.84 | 14,331 | -0.11(-0.27%) |
Nov 10, 2006 | 40.86 | 41.33 | 40.75 | 40.95 | 88,127 | +0.91(+2.27%) |
Nov 09, 2006 | 42.34 | 42.34 | 40.00 | 40.04 | 116,519 | -1.48(-3.56%) |
Nov 08, 2006 | 40.24 | 42.36 | 40.21 | 41.52 | 130,634 | +1.28(+3.18%) |
Nov 07, 2006 | 40.40 | 41.44 | 40.05 | 40.24 | 113,309 | -0.51(-1.25%) |
Nov 06, 2006 | 40.51 | 40.97 | 40.33 | 40.75 | 53,191 | +0.07(+0.17%) |
Nov 03, 2006 | 40.36 | 40.68 | 39.49 | 40.68 | 243,344 | +1.00(+2.52%) |
Nov 02, 2006 | 39.47 | 40.66 | 39.02 | 39.68 | 295,804 | +0.80(+2.06%) |