Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 50.96 | 52.17 | 50.77 | 51.85 | 136,863 | +0.67(+1.31%) |
Jan 30, 2007 | 51.00 | 51.30 | 50.36 | 51.18 | 88,705 | +0.33(+0.65%) |
Jan 29, 2007 | 50.44 | 51.60 | 50.03 | 50.85 | 132,062 | +0.38(+0.75%) |
Jan 26, 2007 | 50.41 | 50.54 | 49.80 | 50.47 | 116,733 | +0.13(+0.26%) |
Jan 25, 2007 | 50.61 | 50.66 | 48.83 | 50.34 | 101,921 | -0.12(-0.24%) |
Jan 24, 2007 | 50.14 | 50.64 | 49.01 | 50.46 | 123,333 | +0.30(+0.60%) |
Jan 23, 2007 | 48.64 | 50.50 | 48.23 | 50.16 | 159,451 | +1.28(+2.62%) |
Jan 22, 2007 | 49.37 | 49.69 | 48.18 | 48.88 | 161,318 | -0.66(-1.33%) |
Jan 19, 2007 | 49.89 | 50.00 | 48.45 | 49.54 | 149,988 | -0.35(-0.70%) |
Jan 18, 2007 | 50.11 | 50.90 | 49.45 | 49.89 | 110,968 | -0.06(-0.12%) |
Jan 17, 2007 | 48.56 | 50.09 | 48.56 | 49.95 | 123,098 | +1.10(+2.25%) |
Jan 16, 2007 | 48.59 | 49.16 | 48.55 | 48.85 | 137,251 | +0.62(+1.29%) |
Jan 12, 2007 | 49.78 | 49.90 | 47.70 | 48.23 | 206,943 | -0.35(-0.72%) |
Jan 11, 2007 | 48.06 | 48.85 | 48.06 | 48.58 | 119,905 | +0.58(+1.21%) |
Jan 10, 2007 | 48.66 | 48.70 | 47.32 | 48.00 | 88,075 | -0.83(-1.70%) |
Jan 09, 2007 | 48.69 | 49.98 | 48.65 | 48.83 | 234,862 | +0.23(+0.47%) |
Jan 08, 2007 | 46.98 | 48.77 | 46.59 | 48.60 | 193,707 | +1.71(+3.65%) |
Jan 05, 2007 | 45.86 | 47.09 | 45.55 | 46.89 | 189,335 | +0.96(+2.09%) |
Jan 04, 2007 | 44.01 | 46.01 | 44.01 | 45.93 | 253,020 | +1.67(+3.77%) |
Jan 03, 2007 | 45.78 | 46.26 | 43.49 | 44.26 | 269,112 | -1.08(-2.38%) |
Dec 29, 2006 | 46.04 | 46.43 | 45.27 | 45.34 | 78,798 | -0.33(-0.72%) |
Dec 28, 2006 | 46.03 | 46.10 | 45.41 | 45.67 | 90,523 | -0.31(-0.67%) |
Dec 27, 2006 | 44.23 | 46.06 | 43.94 | 45.98 | 137,236 | +1.94(+4.41%) |
Dec 26, 2006 | 43.27 | 44.10 | 42.44 | 44.04 | 84,941 | +0.84(+1.94%) |
Dec 22, 2006 | 43.53 | 43.77 | 42.69 | 43.20 | 106,150 | -0.66(-1.50%) |
Dec 21, 2006 | 44.76 | 44.76 | 43.42 | 43.86 | 122,648 | -0.76(-1.70%) |
Dec 20, 2006 | 44.58 | 44.74 | 44.25 | 44.62 | 120,436 | +0.20(+0.45%) |
Dec 19, 2006 | 44.84 | 45.14 | 44.21 | 44.42 | 83,021 | -0.55(-1.22%) |
Dec 18, 2006 | 45.23 | 45.25 | 44.37 | 44.97 | 122,282 | -0.07(-0.16%) |
Dec 15, 2006 | 45.22 | 45.75 | 44.90 | 45.04 | 177,609 | +0.12(+0.27%) |
Dec 14, 2006 | 44.45 | 45.26 | 44.23 | 44.92 | 117,427 | +0.58(+1.31%) |
Dec 13, 2006 | 44.07 | 44.44 | 44.00 | 44.34 | 101,295 | +0.41(+0.93%) |
Dec 12, 2006 | 43.55 | 44.29 | 43.40 | 43.93 | 159,317 | +0.50(+1.15%) |
Dec 11, 2006 | 42.74 | 43.70 | 42.48 | 43.43 | 159,829 | +0.75(+1.76%) |
Dec 08, 2006 | 41.12 | 42.75 | 41.12 | 42.68 | 52,625 | +1.56(+3.79%) |
Dec 07, 2006 | 41.80 | 41.86 | 40.99 | 41.12 | 94,158 | -0.52(-1.25%) |
Dec 06, 2006 | 41.68 | 42.37 | 41.49 | 41.64 | 76,077 | -0.05(-0.12%) |
Dec 05, 2006 | 42.78 | 42.78 | 41.43 | 41.69 | 165,039 | -0.81(-1.91%) |
Dec 04, 2006 | 40.99 | 43.46 | 40.95 | 42.50 | 147,845 | +1.24(+3.01%) |
Dec 01, 2006 | 41.10 | 41.84 | 40.44 | 41.26 | 72,938 | +0.12(+0.29%) |
Nov 30, 2006 | 41.18 | 41.65 | 40.84 | 41.14 | 103,900 | -0.18(-0.44%) |
Nov 29, 2006 | 41.21 | 41.81 | 40.97 | 41.32 | 166,970 | +0.37(+0.90%) |
Nov 28, 2006 | 40.38 | 40.99 | 40.01 | 40.95 | 66,272 | +0.38(+0.94%) |
Nov 27, 2006 | 41.74 | 41.78 | 40.33 | 40.57 | 83,509 | -1.25(-2.99%) |
Nov 24, 2006 | 41.85 | 42.06 | 41.21 | 41.82 | 36,026 | -0.04(-0.10%) |
Nov 22, 2006 | 41.27 | 42.83 | 41.25 | 41.86 | 350,295 | +0.51(+1.23%) |
Nov 21, 2006 | 39.93 | 41.43 | 39.75 | 41.35 | 123,772 | +1.52(+3.82%) |
Nov 20, 2006 | 39.37 | 39.86 | 39.37 | 39.83 | 106,575 | -0.03(-0.08%) |
Nov 17, 2006 | 39.89 | 39.99 | 39.69 | 39.86 | 93,906 | -0.03(-0.08%) |
Nov 16, 2006 | 39.91 | 40.09 | 39.59 | 39.89 | 80,590 | +0.24(+0.61%) |
Nov 15, 2006 | 39.87 | 40.00 | 39.20 | 39.65 | 130,628 | -0.10(-0.25%) |
Nov 14, 2006 | 38.24 | 39.90 | 38.24 | 39.75 | 134,353 | +1.55(+4.06%) |
Nov 13, 2006 | 38.06 | 38.35 | 37.75 | 38.20 | 115,542 | +0.15(+0.39%) |
Nov 10, 2006 | 36.84 | 38.16 | 36.84 | 38.05 | 106,202 | +1.13(+3.06%) |
Nov 09, 2006 | 37.48 | 37.64 | 36.70 | 36.92 | 188,576 | -0.43(-1.15%) |
Nov 08, 2006 | 37.75 | 38.20 | 36.76 | 37.35 | 249,563 | -0.56(-1.48%) |
Nov 07, 2006 | 38.08 | 38.25 | 37.40 | 37.91 | 142,145 | -0.09(-0.24%) |
Nov 06, 2006 | 37.40 | 38.70 | 37.40 | 38.00 | 352,152 | +0.82(+2.21%) |
Nov 03, 2006 | 38.12 | 38.25 | 37.15 | 37.18 | 240,851 | -0.53(-1.41%) |
Nov 02, 2006 | 39.80 | 39.85 | 36.95 | 37.71 | 653,396 | -2.53(-6.29%) |