Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 48.21 | 48.45 | 47.35 | 47.67 | 98,601 | -0.44(-0.91%) |
Jan 30, 2007 | 47.23 | 48.95 | 47.10 | 48.11 | 150,277 | +1.24(+2.65%) |
Jan 29, 2007 | 45.46 | 47.24 | 45.46 | 46.87 | 121,247 | +1.43(+3.15%) |
Jan 26, 2007 | 44.91 | 45.50 | 44.50 | 45.44 | 91,095 | +0.57(+1.27%) |
Jan 25, 2007 | 43.77 | 45.20 | 43.77 | 44.87 | 150,162 | +1.05(+2.40%) |
Jan 24, 2007 | 42.87 | 44.18 | 42.67 | 43.82 | 171,034 | +1.02(+2.38%) |
Jan 23, 2007 | 42.15 | 42.80 | 41.92 | 42.80 | 34,932 | +0.71(+1.69%) |
Jan 22, 2007 | 43.14 | 43.19 | 41.71 | 42.09 | 65,559 | -0.91(-2.12%) |
Jan 19, 2007 | 41.23 | 43.95 | 40.84 | 43.00 | 161,456 | +1.98(+4.83%) |
Jan 18, 2007 | 41.04 | 41.47 | 40.75 | 41.02 | 74,592 | +0.01(+0.02%) |
Jan 17, 2007 | 40.81 | 41.32 | 40.81 | 41.01 | 60,339 | +0.15(+0.37%) |
Jan 16, 2007 | 40.78 | 41.18 | 40.55 | 40.86 | 102,568 | +0.24(+0.59%) |
Jan 12, 2007 | 40.43 | 40.95 | 40.39 | 40.62 | 38,675 | +0.16(+0.40%) |
Jan 11, 2007 | 40.38 | 40.90 | 40.27 | 40.46 | 93,343 | +0.16(+0.40%) |
Jan 10, 2007 | 40.10 | 40.41 | 39.77 | 40.30 | 61,938 | -0.02(-0.05%) |
Jan 09, 2007 | 40.30 | 40.32 | 39.00 | 40.32 | 86,529 | +0.14(+0.35%) |
Jan 08, 2007 | 40.00 | 40.30 | 39.45 | 40.18 | 67,064 | +0.24(+0.60%) |
Jan 05, 2007 | 39.62 | 40.10 | 39.25 | 39.94 | 487,529 | -0.02(-0.05%) |
Jan 04, 2007 | 41.06 | 41.06 | 39.30 | 39.96 | 287,172 | -1.25(-3.03%) |
Jan 03, 2007 | 40.99 | 41.31 | 40.62 | 41.21 | 286,251 | +0.49(+1.20%) |
Dec 29, 2006 | 41.24 | 41.65 | 40.22 | 40.72 | 45,564 | -0.40(-0.97%) |
Dec 28, 2006 | 41.17 | 41.32 | 41.00 | 41.12 | 34,051 | -0.01(-0.02%) |
Dec 27, 2006 | 39.91 | 41.53 | 39.91 | 41.13 | 57,645 | +1.11(+2.77%) |
Dec 26, 2006 | 38.98 | 40.24 | 38.63 | 40.02 | 60,050 | +1.08(+2.77%) |
Dec 22, 2006 | 38.29 | 39.20 | 37.86 | 38.94 | 54,332 | +0.68(+1.78%) |
Dec 21, 2006 | 37.65 | 38.34 | 37.57 | 38.26 | 80,672 | +0.62(+1.65%) |
Dec 20, 2006 | 36.89 | 37.90 | 36.83 | 37.64 | 80,430 | +0.66(+1.78%) |
Dec 19, 2006 | 34.56 | 37.48 | 34.35 | 36.98 | 353,046 | +2.29(+6.60%) |
Dec 18, 2006 | 33.96 | 34.85 | 33.73 | 34.69 | 376,333 | +1.06(+3.15%) |
Dec 15, 2006 | 33.90 | 33.90 | 33.30 | 33.63 | 68,984 | -0.05(-0.15%) |
Dec 14, 2006 | 33.77 | 33.85 | 33.59 | 33.68 | 52,487 | -0.09(-0.27%) |
Dec 13, 2006 | 33.80 | 33.83 | 33.45 | 33.77 | 25,618 | +0.23(+0.69%) |
Dec 12, 2006 | 33.50 | 33.72 | 33.42 | 33.54 | 49,086 | +0.02(+0.06%) |
Dec 11, 2006 | 32.49 | 33.58 | 32.49 | 33.52 | 120,393 | +1.15(+3.55%) |
Dec 08, 2006 | 32.00 | 32.56 | 31.82 | 32.37 | 163,713 | +0.39(+1.22%) |
Dec 07, 2006 | 32.04 | 32.07 | 31.95 | 31.98 | 37,545 | -0.05(-0.16%) |
Dec 06, 2006 | 31.85 | 32.14 | 31.85 | 32.03 | 112,526 | +0.13(+0.41%) |
Dec 05, 2006 | 31.13 | 31.90 | 31.03 | 31.90 | 70,055 | +0.85(+2.74%) |
Dec 04, 2006 | 30.83 | 31.10 | 30.75 | 31.05 | 121,463 | +0.30(+0.98%) |
Dec 01, 2006 | 30.71 | 30.91 | 30.46 | 30.75 | 33,959 | +0.02(+0.07%) |
Nov 30, 2006 | 30.53 | 31.04 | 30.35 | 30.73 | 128,400 | +0.11(+0.36%) |
Nov 29, 2006 | 30.30 | 30.62 | 30.14 | 30.62 | 79,722 | +0.37(+1.22%) |
Nov 28, 2006 | 30.09 | 30.32 | 29.99 | 30.25 | 21,621 | +0.14(+0.46%) |
Nov 27, 2006 | 29.80 | 30.34 | 29.51 | 30.11 | 26,571 | +0.16(+0.53%) |
Nov 24, 2006 | 30.21 | 30.30 | 29.95 | 29.95 | 5,500 | -0.51(-1.67%) |
Nov 22, 2006 | 29.31 | 30.64 | 29.31 | 30.46 | 19,799 | +0.02(+0.07%) |
Nov 21, 2006 | 29.78 | 30.59 | 29.14 | 30.44 | 73,616 | +0.63(+2.11%) |
Nov 20, 2006 | 29.75 | 30.07 | 29.41 | 29.81 | 49,501 | +0.06(+0.20%) |
Nov 17, 2006 | 29.20 | 29.80 | 29.20 | 29.75 | 55,537 | +0.55(+1.88%) |
Nov 16, 2006 | 29.35 | 29.39 | 29.20 | 29.20 | 20,658 | +0.01(+0.03%) |
Nov 15, 2006 | 29.22 | 29.40 | 29.13 | 29.19 | 41,551 | -0.07(-0.24%) |
Nov 14, 2006 | 29.21 | 29.26 | 28.02 | 29.26 | 46,067 | +0.25(+0.86%) |
Nov 13, 2006 | 29.27 | 29.40 | 28.97 | 29.01 | 59,235 | -0.24(-0.82%) |
Nov 10, 2006 | 29.33 | 29.35 | 29.00 | 29.25 | 107,886 | +0.12(+0.41%) |
Nov 09, 2006 | 29.00 | 29.30 | 28.72 | 29.13 | 31,981 | -0.11(-0.38%) |
Nov 08, 2006 | 29.04 | 29.31 | 29.04 | 29.24 | 28,222 | +0.02(+0.07%) |
Nov 07, 2006 | 29.00 | 29.35 | 28.96 | 29.22 | 31,579 | +0.19(+0.65%) |
Nov 06, 2006 | 29.01 | 29.14 | 29.00 | 29.03 | 67,625 | +0.18(+0.62%) |
Nov 03, 2006 | 29.15 | 29.24 | 28.80 | 28.85 | 14,689 | -0.31(-1.06%) |
Nov 02, 2006 | 28.73 | 29.20 | 28.59 | 29.16 | 50,917 | +0.41(+1.43%) |