Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.55 | 49.70 | 49.20 | 49.35 | 15,500 | -1.25(-2.47%) |
Jan 30, 2007 | 49.60 | 50.60 | 49.60 | 50.60 | 17,800 | +1.50(+3.05%) |
Jan 29, 2007 | 49.20 | 49.92 | 48.95 | 49.10 | 26,200 | -1.00(-2.00%) |
Jan 26, 2007 | 50.00 | 50.24 | 49.50 | 50.10 | 22,800 | -0.65(-1.28%) |
Jan 25, 2007 | 51.60 | 51.61 | 50.49 | 50.75 | 34,400 | -3.00(-5.58%) |
Jan 24, 2007 | 53.91 | 54.00 | 53.15 | 53.75 | 19,000 | -1.02(-1.86%) |
Jan 23, 2007 | 53.75 | 54.90 | 53.61 | 54.77 | 19,400 | +1.49(+2.80%) |
Jan 22, 2007 | 52.90 | 53.30 | 52.53 | 53.28 | 19,400 | +1.88(+3.66%) |
Jan 19, 2007 | 50.00 | 51.48 | 49.91 | 51.40 | 17,200 | +1.13(+2.25%) |
Jan 18, 2007 | 50.75 | 50.83 | 50.01 | 50.27 | 14,100 | -1.99(-3.81%) |
Jan 17, 2007 | 52.72 | 52.72 | 51.63 | 52.26 | 17,000 | -0.84(-1.58%) |
Jan 16, 2007 | 53.01 | 53.20 | 52.58 | 53.10 | 17,500 | +0.32(+0.60%) |
Jan 12, 2007 | 51.80 | 52.80 | 51.55 | 52.78 | 17,100 | +1.18(+2.29%) |
Jan 11, 2007 | 51.04 | 53.87 | 50.65 | 51.60 | 30,100 | +0.55(+1.08%) |
Jan 10, 2007 | 52.65 | 52.65 | 49.60 | 51.05 | 63,700 | -3.30(-6.07%) |
Jan 09, 2007 | 54.76 | 54.79 | 53.95 | 54.35 | 65,600 | +1.78(+3.39%) |
Jan 08, 2007 | 52.00 | 52.57 | 51.40 | 52.57 | 49,700 | +2.77(+5.56%) |
Jan 05, 2007 | 49.65 | 50.50 | 49.65 | 49.80 | 14,200 | +0.15(+0.30%) |
Jan 04, 2007 | 50.21 | 50.29 | 49.59 | 49.65 | 23,500 | -2.65(-5.07%) |
Jan 03, 2007 | 50.02 | 54.81 | 50.02 | 52.30 | 96,200 | +2.77(+5.59%) |
Dec 29, 2006 | 49.39 | 50.36 | 49.39 | 49.53 | 66,300 | -0.82(-1.63%) |
Dec 28, 2006 | 50.50 | 50.65 | 50.20 | 50.35 | 32,500 | +0.25(+0.50%) |
Dec 27, 2006 | 50.05 | 50.20 | 49.58 | 50.10 | 29,100 | +0.11(+0.22%) |
Dec 26, 2006 | 48.26 | 50.20 | 48.08 | 49.99 | 16,600 | +1.98(+4.12%) |
Dec 22, 2006 | 48.00 | 48.01 | 47.54 | 48.01 | 7,000 | +0.01(+0.02%) |
Dec 21, 2006 | 48.01 | 48.17 | 47.60 | 48.00 | 16,700 | -1.05(-2.14%) |
Dec 20, 2006 | 48.50 | 49.05 | 48.50 | 49.05 | 12,200 | -0.01(-0.02%) |
Dec 19, 2006 | 48.25 | 49.09 | 48.11 | 49.06 | 8,000 | +0.06(+0.12%) |
Dec 18, 2006 | 49.10 | 49.25 | 48.63 | 49.00 | 12,000 | -0.48(-0.97%) |
Dec 15, 2006 | 49.96 | 49.96 | 49.09 | 49.48 | 7,900 | -0.94(-1.86%) |
Dec 14, 2006 | 49.20 | 50.62 | 49.20 | 50.42 | 14,100 | +1.32(+2.69%) |
Dec 13, 2006 | 49.78 | 49.78 | 48.82 | 49.10 | 14,900 | -0.68(-1.37%) |
Dec 12, 2006 | 50.00 | 50.00 | 49.40 | 49.78 | 15,900 | -0.24(-0.48%) |
Dec 11, 2006 | 49.75 | 50.34 | 49.56 | 50.02 | 14,400 | +0.12(+0.24%) |
Dec 08, 2006 | 50.10 | 50.10 | 49.21 | 49.90 | 9,600 | -0.08(-0.16%) |
Dec 07, 2006 | 49.92 | 50.00 | 49.54 | 49.98 | 11,800 | -0.77(-1.52%) |
Dec 06, 2006 | 50.81 | 51.11 | 50.31 | 50.75 | 16,500 | -0.44(-0.86%) |
Dec 05, 2006 | 50.01 | 51.44 | 50.01 | 51.19 | 42,800 | +2.01(+4.09%) |
Dec 04, 2006 | 48.74 | 49.23 | 48.74 | 49.18 | 22,800 | +1.18(+2.46%) |
Dec 01, 2006 | 47.50 | 48.00 | 47.50 | 48.00 | 24,200 | +0.55(+1.16%) |
Nov 30, 2006 | 46.65 | 47.45 | 46.65 | 47.45 | 14,300 | +1.01(+2.17%) |
Nov 29, 2006 | 46.00 | 46.55 | 45.97 | 46.44 | 27,100 | +1.47(+3.27%) |
Nov 28, 2006 | 44.75 | 45.00 | 44.22 | 44.97 | 20,400 | -2.03(-4.32%) |
Nov 27, 2006 | 47.35 | 47.35 | 46.21 | 47.00 | 21,000 | -0.99(-2.06%) |
Nov 24, 2006 | 47.50 | 48.21 | 47.50 | 47.99 | 14,300 | +1.69(+3.65%) |
Nov 22, 2006 | 46.00 | 46.52 | 46.00 | 46.30 | 15,200 | +0.44(+0.96%) |
Nov 21, 2006 | 45.59 | 45.92 | 45.59 | 45.86 | 14,000 | +0.28(+0.61%) |
Nov 20, 2006 | 45.20 | 45.73 | 45.20 | 45.58 | 13,800 | +0.83(+1.85%) |
Nov 17, 2006 | 44.55 | 44.75 | 44.41 | 44.75 | 9,300 | +0.50(+1.13%) |
Nov 16, 2006 | 44.24 | 44.55 | 44.19 | 44.25 | 24,600 | +0.07(+0.16%) |
Nov 15, 2006 | 44.02 | 44.25 | 43.94 | 44.18 | 10,100 | +0.08(+0.18%) |
Nov 14, 2006 | 43.80 | 44.15 | 43.71 | 44.10 | 12,000 | +0.08(+0.18%) |
Nov 13, 2006 | 43.40 | 44.14 | 43.16 | 44.02 | 21,400 | +0.94(+2.18%) |
Nov 10, 2006 | 43.51 | 43.65 | 42.79 | 43.08 | 18,400 | -0.95(-2.16%) |
Nov 09, 2006 | 43.90 | 44.44 | 43.90 | 44.03 | 27,900 | +2.09(+4.98%) |
Nov 08, 2006 | 41.55 | 41.94 | 41.31 | 41.94 | 9,400 | +0.08(+0.19%) |
Nov 07, 2006 | 41.75 | 42.41 | 41.75 | 41.86 | 17,600 | -0.25(-0.59%) |
Nov 06, 2006 | 41.84 | 42.40 | 41.84 | 42.11 | 13,700 | +0.52(+1.25%) |
Nov 03, 2006 | 41.50 | 41.68 | 41.25 | 41.59 | 7,500 | -1.01(-2.37%) |
Nov 02, 2006 | 42.00 | 42.69 | 42.00 | 42.60 | 9,100 | +0.49(+1.16%) |