Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.80 | 50.03 | 48.73 | 49.69 | 3,327,543 | -0.28(-0.56%) |
Jan 30, 2007 | 48.08 | 50.48 | 47.90 | 49.97 | 5,682,310 | +2.06(+4.30%) |
Jan 29, 2007 | 47.88 | 48.37 | 47.52 | 47.91 | 1,411,028 | +0.04(+0.09%) |
Jan 26, 2007 | 47.59 | 47.98 | 46.84 | 47.87 | 2,329,861 | -0.03(-0.06%) |
Jan 25, 2007 | 47.94 | 48.39 | 47.82 | 47.89 | 1,370,151 | -0.13(-0.28%) |
Jan 24, 2007 | 48.21 | 48.48 | 47.39 | 48.03 | 2,128,716 | -0.22(-0.46%) |
Jan 23, 2007 | 48.33 | 48.60 | 47.80 | 48.25 | 1,786,848 | -0.01(-0.02%) |
Jan 22, 2007 | 48.77 | 49.15 | 48.23 | 48.26 | 1,603,685 | -0.53(-1.08%) |
Jan 19, 2007 | 49.25 | 49.25 | 48.63 | 48.79 | 1,193,466 | -0.32(-0.66%) |
Jan 18, 2007 | 49.60 | 49.62 | 48.28 | 49.11 | 3,424,709 | -0.67(-1.35%) |
Jan 17, 2007 | 48.53 | 49.78 | 48.44 | 49.78 | 2,569,537 | +1.25(+2.58%) |
Jan 16, 2007 | 48.72 | 49.06 | 48.13 | 48.53 | 1,743,291 | -0.29(-0.59%) |
Jan 12, 2007 | 48.40 | 49.05 | 47.92 | 48.82 | 2,028,199 | +0.45(+0.93%) |
Jan 11, 2007 | 46.66 | 48.64 | 46.60 | 48.37 | 2,220,521 | +1.53(+3.27%) |
Jan 10, 2007 | 45.66 | 47.03 | 45.66 | 46.84 | 2,382,688 | +0.05(+0.11%) |
Jan 09, 2007 | 47.47 | 47.50 | 46.27 | 46.78 | 3,100,487 | -0.68(-1.43%) |
Jan 08, 2007 | 47.89 | 47.89 | 46.31 | 47.46 | 3,192,181 | +0.03(+0.06%) |
Jan 05, 2007 | 48.80 | 48.83 | 47.10 | 47.44 | 4,397,374 | -2.12(-4.28%) |
Jan 04, 2007 | 49.99 | 50.04 | 48.79 | 49.56 | 2,599,580 | -0.60(-1.20%) |
Jan 03, 2007 | 49.66 | 50.75 | 49.60 | 50.16 | 2,740,080 | +0.64(+1.28%) |
Dec 29, 2006 | 49.35 | 49.82 | 49.35 | 49.52 | 1,146,111 | -0.05(-0.11%) |
Dec 28, 2006 | 49.42 | 49.68 | 49.29 | 49.58 | 1,181,627 | -0.22(-0.45%) |
Dec 27, 2006 | 49.36 | 49.80 | 49.28 | 49.80 | 1,372,720 | +0.44(+0.89%) |
Dec 26, 2006 | 49.34 | 49.65 | 49.02 | 49.36 | 476,336 | -0.05(-0.11%) |
Dec 22, 2006 | 49.59 | 49.70 | 48.91 | 49.42 | 856,735 | -0.08(-0.16%) |
Dec 21, 2006 | 49.42 | 49.88 | 49.26 | 49.50 | 1,174,032 | +0.16(+0.33%) |
Dec 20, 2006 | 49.79 | 50.37 | 49.18 | 49.34 | 2,018,818 | -0.25(-0.51%) |
Dec 19, 2006 | 49.34 | 49.90 | 48.39 | 49.59 | 1,754,013 | +0.67(+1.37%) |
Dec 18, 2006 | 49.33 | 49.33 | 48.62 | 48.91 | 1,224,737 | -0.43(-0.87%) |
Dec 15, 2006 | 49.51 | 49.78 | 49.24 | 49.34 | 1,850,620 | -0.15(-0.31%) |
Dec 14, 2006 | 49.25 | 50.28 | 49.04 | 49.50 | 2,664,469 | +0.78(+1.60%) |
Dec 13, 2006 | 49.80 | 50.08 | 48.62 | 48.72 | 1,994,136 | -0.93(-1.88%) |
Dec 12, 2006 | 49.53 | 50.36 | 49.15 | 49.65 | 2,108,724 | +0.05(+0.11%) |
Dec 11, 2006 | 50.34 | 50.37 | 49.30 | 49.59 | 2,123,690 | -0.97(-1.91%) |
Dec 08, 2006 | 49.94 | 50.97 | 48.94 | 50.56 | 3,136,338 | +0.85(+1.71%) |
Dec 07, 2006 | 49.66 | 50.87 | 49.48 | 49.71 | 2,022,280 | -0.12(-0.23%) |
Dec 06, 2006 | 48.52 | 50.44 | 48.42 | 49.83 | 2,611,307 | +1.03(+2.11%) |
Dec 05, 2006 | 48.76 | 49.00 | 48.02 | 48.80 | 1,782,716 | +0.69(+1.43%) |
Dec 04, 2006 | 47.89 | 48.45 | 47.81 | 48.11 | 1,548,401 | +0.29(+0.60%) |
Dec 01, 2006 | 47.88 | 49.17 | 47.32 | 47.82 | 2,851,653 | -0.62(-1.28%) |
Nov 30, 2006 | 46.40 | 48.54 | 45.90 | 48.44 | 3,575,707 | +2.24(+4.84%) |
Nov 29, 2006 | 46.95 | 47.05 | 45.82 | 46.20 | 2,624,151 | -0.75(-1.60%) |
Nov 28, 2006 | 46.48 | 47.41 | 46.40 | 46.95 | 1,890,380 | +0.47(+1.02%) |
Nov 27, 2006 | 46.90 | 47.16 | 46.39 | 46.48 | 1,446,209 | -0.66(-1.41%) |
Nov 24, 2006 | 47.10 | 47.23 | 46.72 | 47.14 | 430,657 | -0.11(-0.23%) |
Nov 22, 2006 | 46.98 | 47.57 | 46.44 | 47.25 | 2,143,012 | +0.27(+0.57%) |
Nov 21, 2006 | 47.15 | 47.77 | 46.78 | 46.98 | 1,551,193 | -0.21(-0.46%) |
Nov 20, 2006 | 48.26 | 48.59 | 46.92 | 47.20 | 2,120,675 | -0.59(-1.24%) |
Nov 17, 2006 | 49.17 | 49.24 | 47.62 | 47.79 | 2,534,691 | -1.53(-3.10%) |
Nov 16, 2006 | 48.72 | 49.68 | 48.51 | 49.32 | 2,795,476 | +0.61(+1.25%) |
Nov 15, 2006 | 47.68 | 49.27 | 47.47 | 48.71 | 2,970,374 | +0.60(+1.25%) |
Nov 14, 2006 | 48.35 | 48.57 | 47.89 | 48.11 | 2,854,557 | -0.05(-0.11%) |
Nov 13, 2006 | 47.45 | 48.40 | 46.71 | 48.16 | 4,884,767 | +1.60(+3.44%) |
Nov 10, 2006 | 47.37 | 47.90 | 46.32 | 46.56 | 6,621,916 | -0.68(-1.44%) |
Nov 09, 2006 | 49.42 | 49.59 | 46.78 | 47.24 | 6,448,246 | -2.18(-4.40%) |
Nov 08, 2006 | 51.57 | 51.57 | 48.55 | 49.42 | 8,300,207 | -3.10(-5.90%) |
Nov 07, 2006 | 52.39 | 52.89 | 51.78 | 52.51 | 2,440,206 | +0.13(+0.26%) |
Nov 06, 2006 | 50.93 | 52.96 | 50.93 | 52.38 | 3,919,697 | +1.53(+3.01%) |
Nov 03, 2006 | 52.82 | 52.83 | 50.35 | 50.85 | 4,125,532 | -2.13(-4.02%) |
Nov 02, 2006 | 52.16 | 53.76 | 52.12 | 52.98 | 1,981,962 | +0.59(+1.13%) |