Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 46.70 | 47.12 | 46.70 | 47.06 | 5,603 | +0.19(+0.42%) |
Jan 30, 2007 | 46.87 | 46.87 | 46.87 | 46.87 | 133 | +0.37(+0.79%) |
Jan 29, 2007 | 46.64 | 46.69 | 46.39 | 46.50 | 2,668 | +0.33(+0.71%) |
Jan 26, 2007 | 46.02 | 46.17 | 46.00 | 46.17 | 1,334 | +0.05(+0.10%) |
Jan 25, 2007 | 46.54 | 46.54 | 46.08 | 46.13 | 3,335 | -0.50(-1.08%) |
Jan 24, 2007 | 46.40 | 46.63 | 46.40 | 46.63 | 2,268 | +0.50(+1.09%) |
Jan 23, 2007 | 46.31 | 46.31 | 46.13 | 46.13 | 533 | +0.28(+0.61%) |
Jan 22, 2007 | 46.00 | 46.00 | 45.67 | 45.85 | 3,468 | -0.26(-0.57%) |
Jan 19, 2007 | 45.75 | 46.11 | 45.75 | 46.11 | 533 | +0.34(+0.74%) |
Jan 18, 2007 | 46.17 | 46.17 | 45.78 | 45.78 | 14,008 | -0.56(-1.21%) |
Jan 17, 2007 | 46.34 | 46.34 | 46.34 | 46.34 | 1,334 | +0.06(+0.13%) |
Jan 16, 2007 | 46.70 | 46.70 | 46.28 | 46.28 | 22,413 | -0.17(-0.37%) |
Jan 12, 2007 | 46.21 | 46.45 | 46.21 | 46.45 | 9,338 | +0.40(+0.86%) |
Jan 11, 2007 | 46.04 | 46.13 | 45.97 | 46.05 | 26,816 | +0.69(+1.52%) |
Jan 10, 2007 | 45.42 | 45.42 | 45.34 | 45.36 | 533 | +0.22(+0.50%) |
Jan 09, 2007 | 45.36 | 45.36 | 45.14 | 45.14 | 21,746 | -0.25(-0.54%) |
Jan 08, 2007 | 45.31 | 45.43 | 45.31 | 45.39 | 9,605 | -0.06(-0.13%) |
Jan 05, 2007 | 45.33 | 45.45 | 45.33 | 45.45 | 8,004 | -0.52(-1.13%) |
Jan 04, 2007 | 45.69 | 46.05 | 45.55 | 45.96 | 4,802 | +0.25(+0.54%) |
Jan 03, 2007 | 46.09 | 46.09 | 45.48 | 45.72 | 34,153 | -0.17(-0.38%) |
Dec 29, 2006 | 46.29 | 46.29 | 45.88 | 45.89 | 9,872 | -0.40(-0.87%) |
Dec 28, 2006 | 46.31 | 46.34 | 46.18 | 46.29 | 22,813 | -0.07(-0.16%) |
Dec 27, 2006 | 46.37 | 46.37 | 46.37 | 46.37 | 133 | +0.52(+1.13%) |
Dec 26, 2006 | 45.54 | 45.85 | 45.54 | 45.85 | 533 | +0.37(+0.82%) |
Dec 22, 2006 | 45.76 | 45.76 | 45.48 | 45.48 | 3,068 | -0.20(-0.44%) |
Dec 21, 2006 | 45.98 | 45.98 | 45.68 | 45.68 | 3,335 | -0.34(-0.75%) |
Dec 20, 2006 | 46.02 | 46.02 | 46.01 | 46.02 | 13,341 | +0.51(+1.12%) |
Dec 19, 2006 | 45.51 | 45.51 | 45.51 | 45.51 | 133 | -0.21(-0.46%) |
Dec 18, 2006 | 46.28 | 46.43 | 45.72 | 45.72 | 132,612 | -0.44(-0.96%) |
Dec 15, 2006 | 46.53 | 46.53 | 46.02 | 46.16 | 261,489 | -1.23(-2.59%) |
Dec 14, 2006 | 47.42 | 47.49 | 47.39 | 47.39 | 2,534 | +0.43(+0.93%) |
Dec 13, 2006 | 47.08 | 47.08 | 46.96 | 46.96 | 933 | -0.02(-0.03%) |
Dec 12, 2006 | 47.03 | 47.12 | 46.86 | 46.97 | 5,469 | -0.40(-0.84%) |
Dec 11, 2006 | 47.37 | 47.40 | 47.37 | 47.37 | 2,668 | +0.05(+0.10%) |
Dec 08, 2006 | 47.15 | 47.41 | 47.15 | 47.33 | 3,201 | +0.00(+0.00%) |
Dec 07, 2006 | 47.46 | 47.63 | 47.33 | 47.33 | 2,935 | -0.26(-0.55%) |
Dec 06, 2006 | 47.37 | 47.60 | 47.37 | 47.59 | 1,600 | +0.10(+0.21%) |
Dec 05, 2006 | 47.48 | 47.63 | 47.48 | 47.49 | 2,268 | +0.26(+0.56%) |
Dec 04, 2006 | 46.77 | 47.23 | 46.77 | 47.23 | 3,735 | +0.55(+1.17%) |
Dec 01, 2006 | 46.36 | 46.72 | 46.28 | 46.68 | 6,270 | -0.10(-0.22%) |
Nov 30, 2006 | 46.76 | 46.79 | 46.76 | 46.79 | 533 | +0.09(+0.19%) |
Nov 29, 2006 | 46.62 | 46.70 | 46.55 | 46.70 | 3,201 | +0.66(+1.43%) |
Nov 28, 2006 | 46.10 | 46.10 | 45.91 | 46.04 | 2,534 | -0.13(-0.28%) |
Nov 27, 2006 | 46.51 | 46.51 | 46.16 | 46.16 | 4,536 | -0.84(-1.79%) |
Nov 24, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 47.12 | 47.12 | 46.99 | 47.00 | 2,001 | +0.04(+0.10%) |
Nov 21, 2006 | 46.73 | 46.96 | 46.73 | 46.96 | 2,268 | +0.16(+0.35%) |
Nov 20, 2006 | 46.80 | 46.89 | 46.77 | 46.79 | 5,603 | +0.14(+0.31%) |
Nov 17, 2006 | 46.54 | 46.65 | 46.51 | 46.65 | 2,668 | -0.13(-0.27%) |
Nov 16, 2006 | 46.92 | 46.92 | 46.74 | 46.78 | 8,405 | +0.01(+0.02%) |
Nov 15, 2006 | 46.68 | 46.97 | 46.68 | 46.77 | 3,068 | +0.31(+0.66%) |
Nov 14, 2006 | 46.12 | 46.46 | 46.12 | 46.46 | 1,734 | +0.61(+1.34%) |
Nov 13, 2006 | 45.69 | 45.88 | 45.69 | 45.85 | 3,868 | +0.23(+0.51%) |
Nov 10, 2006 | 45.40 | 45.63 | 45.40 | 45.62 | 3,468 | +0.22(+0.50%) |
Nov 09, 2006 | 45.68 | 45.68 | 45.39 | 45.39 | 667 | -0.37(-0.80%) |
Nov 08, 2006 | 45.57 | 45.81 | 45.56 | 45.76 | 3,735 | +0.20(+0.44%) |
Nov 07, 2006 | 45.65 | 45.88 | 45.48 | 45.56 | 6,670 | +0.82(+1.83%) |
Nov 06, 2006 | 44.74 | 44.74 | 44.74 | 44.74 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 44.75 | 44.75 | 44.74 | 44.74 | 667 | +0.06(+0.13%) |
Nov 02, 2006 | 44.68 | 44.68 | 44.68 | 44.68 | 133 | -0.01(-0.02%) |