Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.30 | 45.73 | 43.84 | 44.79 | 330,414 | +0.29(+0.65%) |
Jan 30, 2007 | 44.10 | 44.75 | 43.79 | 44.50 | 274,515 | +0.31(+0.70%) |
Jan 29, 2007 | 43.82 | 44.83 | 43.30 | 44.19 | 555,908 | +0.54(+1.24%) |
Jan 26, 2007 | 42.86 | 44.01 | 42.53 | 43.65 | 391,229 | +0.75(+1.75%) |
Jan 25, 2007 | 42.60 | 43.21 | 42.50 | 42.90 | 461,471 | +0.33(+0.78%) |
Jan 24, 2007 | 42.49 | 42.70 | 42.10 | 42.57 | 443,022 | +0.27(+0.64%) |
Jan 23, 2007 | 42.68 | 42.83 | 42.09 | 42.30 | 458,015 | -0.60(-1.40%) |
Jan 22, 2007 | 44.59 | 46.71 | 42.58 | 42.90 | 1,591,634 | -5.89(-12.07%) |
Jan 19, 2007 | 48.58 | 48.95 | 48.13 | 48.79 | 169,196 | +0.08(+0.16%) |
Jan 18, 2007 | 48.84 | 49.10 | 48.28 | 48.71 | 183,764 | -0.10(-0.20%) |
Jan 17, 2007 | 48.63 | 49.13 | 48.54 | 48.81 | 134,406 | +0.06(+0.12%) |
Jan 16, 2007 | 48.21 | 49.13 | 48.21 | 48.75 | 211,787 | +0.63(+1.31%) |
Jan 12, 2007 | 47.81 | 48.22 | 47.49 | 48.12 | 154,662 | +0.28(+0.59%) |
Jan 11, 2007 | 47.79 | 48.27 | 47.60 | 47.84 | 163,141 | +0.11(+0.23%) |
Jan 10, 2007 | 46.81 | 48.02 | 46.81 | 47.73 | 303,876 | +0.66(+1.40%) |
Jan 09, 2007 | 46.92 | 47.10 | 45.99 | 47.07 | 382,648 | +0.15(+0.32%) |
Jan 08, 2007 | 46.91 | 47.66 | 46.05 | 46.92 | 364,608 | +0.12(+0.26%) |
Jan 05, 2007 | 46.93 | 47.32 | 46.28 | 46.80 | 428,201 | -0.25(-0.53%) |
Jan 04, 2007 | 48.01 | 48.13 | 46.40 | 47.05 | 400,532 | -0.85(-1.77%) |
Jan 03, 2007 | 48.57 | 48.63 | 46.74 | 47.90 | 480,174 | -0.52(-1.07%) |
Dec 29, 2006 | 48.84 | 49.13 | 48.35 | 48.42 | 168,383 | -0.30(-0.62%) |
Dec 28, 2006 | 48.41 | 49.05 | 48.10 | 48.72 | 231,728 | +0.32(+0.66%) |
Dec 27, 2006 | 47.26 | 48.49 | 47.14 | 48.40 | 290,672 | +1.21(+2.56%) |
Dec 26, 2006 | 46.38 | 47.25 | 46.34 | 47.19 | 266,270 | +0.93(+2.01%) |
Dec 22, 2006 | 46.34 | 46.44 | 45.72 | 46.26 | 301,404 | +0.26(+0.57%) |
Dec 21, 2006 | 45.68 | 46.80 | 45.68 | 46.00 | 268,966 | +0.28(+0.61%) |
Dec 20, 2006 | 45.69 | 45.90 | 45.49 | 45.72 | 172,395 | +0.00(+0.00%) |
Dec 19, 2006 | 45.56 | 46.15 | 45.51 | 45.72 | 356,154 | -0.15(-0.33%) |
Dec 18, 2006 | 47.18 | 47.31 | 45.80 | 45.87 | 434,976 | -1.38(-2.92%) |
Dec 15, 2006 | 47.23 | 47.44 | 47.06 | 47.25 | 423,448 | +0.10(+0.21%) |
Dec 14, 2006 | 47.18 | 47.34 | 46.68 | 47.15 | 355,794 | -0.12(-0.25%) |
Dec 13, 2006 | 47.40 | 47.55 | 46.71 | 47.27 | 1,016,682 | -0.95(-1.97%) |
Dec 12, 2006 | 48.20 | 48.90 | 47.76 | 48.22 | 347,758 | -0.06(-0.12%) |
Dec 11, 2006 | 48.34 | 48.34 | 47.50 | 48.28 | 522,358 | -0.08(-0.17%) |
Dec 08, 2006 | 45.90 | 48.53 | 45.45 | 48.36 | 3,478,740 | -4.53(-8.56%) |
Dec 07, 2006 | 52.71 | 53.33 | 52.36 | 52.89 | 458,430 | -0.11(-0.21%) |
Dec 06, 2006 | 53.03 | 53.29 | 52.64 | 53.00 | 2,274,918 | +0.10(+0.19%) |
Dec 05, 2006 | 53.97 | 53.98 | 52.71 | 52.90 | 1,107,076 | +1.37(+2.66%) |
Dec 04, 2006 | 51.39 | 52.25 | 51.34 | 51.53 | 163,389 | +0.14(+0.27%) |
Dec 01, 2006 | 52.25 | 52.25 | 51.25 | 51.39 | 133,016 | -0.81(-1.55%) |
Nov 30, 2006 | 52.00 | 52.52 | 51.50 | 52.20 | 120,500 | +0.05(+0.10%) |
Nov 29, 2006 | 51.22 | 52.25 | 51.17 | 52.15 | 185,309 | +1.23(+2.42%) |
Nov 28, 2006 | 50.23 | 51.12 | 50.02 | 50.92 | 208,593 | +0.57(+1.13%) |
Nov 27, 2006 | 51.44 | 51.47 | 49.63 | 50.35 | 252,454 | -1.75(-3.36%) |
Nov 24, 2006 | 51.00 | 52.64 | 50.98 | 52.10 | 95,959 | +0.46(+0.89%) |
Nov 22, 2006 | 51.93 | 52.45 | 51.57 | 51.64 | 218,527 | -0.34(-0.65%) |
Nov 21, 2006 | 54.60 | 54.60 | 51.85 | 51.98 | 624,113 | -2.64(-4.83%) |
Nov 20, 2006 | 54.89 | 54.98 | 54.15 | 54.62 | 144,315 | -0.18(-0.33%) |
Nov 17, 2006 | 55.03 | 55.03 | 54.33 | 54.80 | 187,635 | -0.24(-0.44%) |
Nov 16, 2006 | 54.70 | 55.11 | 54.65 | 55.04 | 256,603 | +0.51(+0.94%) |
Nov 15, 2006 | 54.30 | 54.79 | 54.10 | 54.53 | 201,656 | +0.08(+0.15%) |
Nov 14, 2006 | 54.08 | 54.62 | 53.32 | 54.45 | 280,571 | +0.39(+0.72%) |
Nov 13, 2006 | 54.38 | 54.38 | 53.78 | 54.06 | 145,397 | -0.16(-0.30%) |
Nov 10, 2006 | 53.00 | 54.31 | 53.00 | 54.22 | 256,965 | +1.22(+2.30%) |
Nov 09, 2006 | 53.17 | 53.36 | 52.80 | 53.00 | 227,967 | -0.15(-0.28%) |
Nov 08, 2006 | 52.21 | 53.39 | 51.89 | 53.15 | 157,156 | +0.90(+1.72%) |
Nov 07, 2006 | 51.70 | 52.88 | 51.57 | 52.25 | 238,636 | +0.72(+1.40%) |
Nov 06, 2006 | 50.28 | 51.69 | 50.28 | 51.53 | 204,528 | +1.28(+2.55%) |
Nov 03, 2006 | 49.78 | 50.29 | 49.60 | 50.25 | 135,238 | +0.74(+1.49%) |
Nov 02, 2006 | 48.89 | 49.79 | 48.56 | 49.51 | 206,091 | -0.13(-0.26%) |