Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.32 | 49.74 | 49.16 | 49.61 | 594,622 | +0.28(+0.56%) |
Jan 30, 2007 | 49.10 | 49.37 | 48.90 | 49.33 | 853,417 | +0.17(+0.35%) |
Jan 29, 2007 | 49.16 | 49.35 | 48.94 | 49.16 | 658,839 | +0.05(+0.10%) |
Jan 26, 2007 | 49.10 | 49.35 | 48.70 | 49.11 | 901,924 | +0.01(+0.03%) |
Jan 25, 2007 | 49.91 | 50.07 | 49.03 | 49.09 | 1,172,433 | -0.82(-1.64%) |
Jan 24, 2007 | 50.54 | 50.79 | 49.89 | 49.91 | 1,408,904 | -0.65(-1.28%) |
Jan 23, 2007 | 50.72 | 51.78 | 50.00 | 50.56 | 2,156,075 | +0.87(+1.75%) |
Jan 22, 2007 | 49.91 | 49.93 | 49.45 | 49.69 | 479,418 | -0.26(-0.52%) |
Jan 19, 2007 | 49.60 | 50.10 | 49.53 | 49.95 | 403,764 | +0.44(+0.89%) |
Jan 18, 2007 | 50.17 | 50.42 | 49.40 | 49.51 | 573,263 | -0.49(-0.99%) |
Jan 17, 2007 | 49.85 | 50.22 | 49.78 | 50.00 | 345,198 | +0.02(+0.04%) |
Jan 16, 2007 | 49.96 | 50.10 | 49.89 | 49.98 | 458,472 | +0.13(+0.26%) |
Jan 12, 2007 | 49.85 | 50.06 | 49.74 | 49.85 | 390,397 | +0.00(+0.00%) |
Jan 11, 2007 | 49.96 | 50.07 | 49.78 | 49.85 | 651,673 | +0.28(+0.56%) |
Jan 10, 2007 | 49.21 | 49.60 | 48.96 | 49.57 | 393,704 | +0.18(+0.37%) |
Jan 09, 2007 | 49.20 | 49.51 | 48.96 | 49.39 | 429,671 | +0.28(+0.58%) |
Jan 08, 2007 | 48.85 | 49.23 | 48.68 | 49.11 | 1,113,039 | +0.25(+0.52%) |
Jan 05, 2007 | 49.20 | 49.21 | 48.74 | 48.85 | 472,528 | -0.34(-0.69%) |
Jan 04, 2007 | 49.43 | 49.57 | 49.02 | 49.19 | 678,407 | -0.21(-0.43%) |
Jan 03, 2007 | 49.69 | 50.27 | 49.30 | 49.40 | 880,702 | +0.11(+0.22%) |
Dec 29, 2006 | 49.67 | 49.88 | 49.26 | 49.29 | 416,993 | -0.43(-0.86%) |
Dec 28, 2006 | 50.22 | 50.30 | 49.72 | 49.72 | 433,668 | -0.43(-0.85%) |
Dec 27, 2006 | 49.89 | 50.20 | 49.79 | 50.15 | 429,120 | +0.36(+0.73%) |
Dec 26, 2006 | 49.31 | 49.91 | 49.31 | 49.79 | 295,175 | +0.49(+0.99%) |
Dec 22, 2006 | 49.45 | 49.68 | 49.30 | 49.30 | 278,087 | -0.29(-0.59%) |
Dec 21, 2006 | 49.67 | 50.07 | 49.46 | 49.59 | 371,794 | -0.22(-0.44%) |
Dec 20, 2006 | 49.72 | 49.91 | 49.53 | 49.81 | 437,526 | +0.38(+0.76%) |
Dec 19, 2006 | 48.98 | 49.62 | 48.84 | 49.43 | 523,929 | +0.36(+0.74%) |
Dec 18, 2006 | 49.15 | 49.53 | 49.00 | 49.07 | 507,117 | +0.15(+0.30%) |
Dec 15, 2006 | 49.42 | 49.45 | 48.73 | 48.92 | 1,282,676 | -0.58(-1.17%) |
Dec 14, 2006 | 49.16 | 49.71 | 49.12 | 49.51 | 357,049 | +0.22(+0.44%) |
Dec 13, 2006 | 48.96 | 49.41 | 48.96 | 49.29 | 589,799 | +0.36(+0.74%) |
Dec 12, 2006 | 49.09 | 49.15 | 48.64 | 48.92 | 508,219 | -0.33(-0.66%) |
Dec 11, 2006 | 49.38 | 49.53 | 49.19 | 49.25 | 356,497 | -0.28(-0.56%) |
Dec 08, 2006 | 48.95 | 49.66 | 48.95 | 49.53 | 337,343 | +0.46(+0.95%) |
Dec 07, 2006 | 49.22 | 49.34 | 49.06 | 49.06 | 574,778 | -0.22(-0.44%) |
Dec 06, 2006 | 49.28 | 49.50 | 49.19 | 49.28 | 660,217 | +0.03(+0.06%) |
Dec 05, 2006 | 49.08 | 49.61 | 49.06 | 49.25 | 529,717 | +0.02(+0.04%) |
Dec 04, 2006 | 48.60 | 49.33 | 48.55 | 49.23 | 389,708 | +0.64(+1.31%) |
Dec 01, 2006 | 48.84 | 49.07 | 48.22 | 48.59 | 496,368 | -0.37(-0.76%) |
Nov 30, 2006 | 48.92 | 49.11 | 48.70 | 48.96 | 450,755 | +0.10(+0.21%) |
Nov 29, 2006 | 48.36 | 48.94 | 48.33 | 48.86 | 298,896 | +0.54(+1.11%) |
Nov 28, 2006 | 48.26 | 48.54 | 48.20 | 48.32 | 506,152 | -0.12(-0.25%) |
Nov 27, 2006 | 49.26 | 49.26 | 48.39 | 48.45 | 478,040 | -0.86(-1.74%) |
Nov 24, 2006 | 48.66 | 49.66 | 48.66 | 49.30 | 294,486 | +0.31(+0.64%) |
Nov 22, 2006 | 48.50 | 49.20 | 48.50 | 48.99 | 384,472 | +0.30(+0.61%) |
Nov 21, 2006 | 48.37 | 48.78 | 48.24 | 48.69 | 369,451 | +0.21(+0.43%) |
Nov 20, 2006 | 48.41 | 48.71 | 48.23 | 48.48 | 285,942 | -0.07(-0.15%) |
Nov 17, 2006 | 48.37 | 48.61 | 48.15 | 48.55 | 378,684 | +0.09(+0.18%) |
Nov 16, 2006 | 47.82 | 48.63 | 47.82 | 48.47 | 450,204 | +0.46(+0.95%) |
Nov 15, 2006 | 47.97 | 48.25 | 47.92 | 48.01 | 516,625 | +0.02(+0.05%) |
Nov 14, 2006 | 47.68 | 47.99 | 47.49 | 47.99 | 467,705 | +0.28(+0.59%) |
Nov 13, 2006 | 47.44 | 48.00 | 47.38 | 47.71 | 353,604 | +0.07(+0.15%) |
Nov 10, 2006 | 47.50 | 47.90 | 47.42 | 47.63 | 581,669 | +0.18(+0.38%) |
Nov 09, 2006 | 47.74 | 47.84 | 47.43 | 47.45 | 555,210 | -0.34(-0.71%) |
Nov 08, 2006 | 47.17 | 47.94 | 47.15 | 47.79 | 408,312 | +0.62(+1.32%) |
Nov 07, 2006 | 46.83 | 47.30 | 46.70 | 47.17 | 455,440 | +0.41(+0.87%) |
Nov 06, 2006 | 46.62 | 46.89 | 46.26 | 46.76 | 539,087 | +0.14(+0.30%) |
Nov 03, 2006 | 46.70 | 46.82 | 46.46 | 46.62 | 369,727 | +0.04(+0.08%) |
Nov 02, 2006 | 46.23 | 46.77 | 46.15 | 46.59 | 603,028 | +0.30(+0.66%) |