Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 50.47 | 50.95 | 50.28 | 50.77 | 101,943 | +0.33(+0.66%) |
Jan 30, 2007 | 50.35 | 50.43 | 50.22 | 50.43 | 110,126 | +0.21(+0.43%) |
Jan 29, 2007 | 50.14 | 50.42 | 50.05 | 50.22 | 327,690 | +0.01(+0.02%) |
Jan 26, 2007 | 50.38 | 50.38 | 50.04 | 50.21 | 329,444 | -0.13(-0.25%) |
Jan 25, 2007 | 50.94 | 50.94 | 50.25 | 50.34 | 169,983 | -0.50(-0.99%) |
Jan 24, 2007 | 50.60 | 50.87 | 50.47 | 50.84 | 220,253 | +0.46(+0.92%) |
Jan 23, 2007 | 50.36 | 50.56 | 50.21 | 50.38 | 109,892 | +0.19(+0.37%) |
Jan 22, 2007 | 50.70 | 50.70 | 50.01 | 50.19 | 152,213 | -0.41(-0.81%) |
Jan 19, 2007 | 50.51 | 50.65 | 50.39 | 50.60 | 167,177 | +0.17(+0.34%) |
Jan 18, 2007 | 50.81 | 51.63 | 50.34 | 50.43 | 283,733 | -0.37(-0.72%) |
Jan 17, 2007 | 50.96 | 50.99 | 50.38 | 50.80 | 177,231 | -0.08(-0.15%) |
Jan 16, 2007 | 50.94 | 51.36 | 50.68 | 50.88 | 854,591 | +0.07(+0.13%) |
Jan 12, 2007 | 50.55 | 50.92 | 50.47 | 50.81 | 175,010 | +0.24(+0.47%) |
Jan 11, 2007 | 50.27 | 50.60 | 50.26 | 50.57 | 963,315 | +0.57(+1.15%) |
Jan 10, 2007 | 49.50 | 50.12 | 49.49 | 50.00 | 240,711 | +0.29(+0.59%) |
Jan 09, 2007 | 49.83 | 49.86 | 49.18 | 49.71 | 180,972 | -0.01(-0.02%) |
Jan 08, 2007 | 49.54 | 49.77 | 49.42 | 49.71 | 180,504 | +0.25(+0.50%) |
Jan 05, 2007 | 49.54 | 49.66 | 49.34 | 49.47 | 182,141 | -0.34(-0.69%) |
Jan 04, 2007 | 49.57 | 49.89 | 49.30 | 49.81 | 135,144 | +0.33(+0.66%) |
Jan 03, 2007 | 49.85 | 50.00 | 49.14 | 49.48 | 364,867 | -0.01(-0.02%) |
Dec 29, 2006 | 49.67 | 49.83 | 49.44 | 49.49 | 123,687 | -0.16(-0.33%) |
Dec 28, 2006 | 49.71 | 49.80 | 49.60 | 49.65 | 149,056 | -0.12(-0.24%) |
Dec 27, 2006 | 49.65 | 49.77 | 49.60 | 49.77 | 99,488 | +0.33(+0.67%) |
Dec 26, 2006 | 49.31 | 49.48 | 49.29 | 49.44 | 68,975 | +0.16(+0.33%) |
Dec 22, 2006 | 49.48 | 49.60 | 49.27 | 49.28 | 122,869 | -0.44(-0.89%) |
Dec 21, 2006 | 50.13 | 50.13 | 49.62 | 49.72 | 120,765 | -0.25(-0.50%) |
Dec 20, 2006 | 50.17 | 50.19 | 49.94 | 49.97 | 144,380 | -0.02(-0.03%) |
Dec 19, 2006 | 49.88 | 50.15 | 49.58 | 49.99 | 747,270 | +0.00(+0.00%) |
Dec 18, 2006 | 50.30 | 50.36 | 49.89 | 49.99 | 100,306 | -0.23(-0.46%) |
Dec 15, 2006 | 50.42 | 50.42 | 50.19 | 50.22 | 328,743 | -0.01(-0.02%) |
Dec 14, 2006 | 49.95 | 50.30 | 49.92 | 50.23 | 84,991 | +0.37(+0.74%) |
Dec 13, 2006 | 50.04 | 50.04 | 49.71 | 49.86 | 109,542 | +0.08(+0.15%) |
Dec 12, 2006 | 49.94 | 49.95 | 49.55 | 49.78 | 115,738 | -0.21(-0.43%) |
Dec 11, 2006 | 50.04 | 50.11 | 49.84 | 50.00 | 61,259 | +0.05(+0.10%) |
Dec 08, 2006 | 49.83 | 50.10 | 49.77 | 49.95 | 86,978 | +0.06(+0.12%) |
Dec 07, 2006 | 50.31 | 50.35 | 49.89 | 49.89 | 135,846 | -0.26(-0.51%) |
Dec 06, 2006 | 50.15 | 50.26 | 50.03 | 50.14 | 122,051 | -0.04(-0.09%) |
Dec 05, 2006 | 50.07 | 50.23 | 49.95 | 50.19 | 76,924 | +0.32(+0.63%) |
Dec 04, 2006 | 49.50 | 50.08 | 49.50 | 49.87 | 160,981 | +0.51(+1.04%) |
Dec 01, 2006 | 49.24 | 49.69 | 49.00 | 49.36 | 135,144 | -0.26(-0.52%) |
Nov 30, 2006 | 49.58 | 49.77 | 49.36 | 49.61 | 90,836 | +0.08(+0.16%) |
Nov 29, 2006 | 49.44 | 49.59 | 49.23 | 49.53 | 125,558 | +0.38(+0.78%) |
Nov 28, 2006 | 48.82 | 49.19 | 48.76 | 49.15 | 129,416 | +0.20(+0.40%) |
Nov 27, 2006 | 49.77 | 49.77 | 48.94 | 48.95 | 123,570 | -0.90(-1.80%) |
Nov 24, 2006 | 49.77 | 49.95 | 49.62 | 49.85 | 74,937 | -0.09(-0.19%) |
Nov 22, 2006 | 49.88 | 49.97 | 49.73 | 49.95 | 95,045 | +0.21(+0.41%) |
Nov 21, 2006 | 49.67 | 49.77 | 49.60 | 49.74 | 4,020,088 | +0.17(+0.35%) |
Nov 20, 2006 | 49.61 | 49.69 | 49.42 | 49.57 | 115,387 | +0.03(+0.05%) |
Nov 17, 2006 | 49.48 | 49.54 | 49.34 | 49.54 | 99,371 | -0.10(-0.21%) |
Nov 16, 2006 | 49.61 | 49.71 | 49.46 | 49.65 | 216,044 | +0.21(+0.42%) |
Nov 15, 2006 | 49.30 | 49.66 | 49.30 | 49.44 | 140,639 | +0.22(+0.45%) |
Nov 14, 2006 | 48.92 | 49.24 | 48.65 | 49.22 | 128,831 | +0.44(+0.91%) |
Nov 13, 2006 | 48.61 | 48.92 | 48.61 | 48.77 | 388,131 | +0.13(+0.26%) |
Nov 10, 2006 | 48.57 | 48.65 | 48.44 | 48.65 | 93,642 | +0.12(+0.25%) |
Nov 09, 2006 | 49.01 | 49.01 | 48.47 | 48.53 | 121,817 | -0.29(-0.60%) |
Nov 08, 2006 | 48.57 | 48.89 | 48.46 | 48.82 | 86,862 | +0.11(+0.23%) |
Nov 07, 2006 | 48.60 | 48.94 | 48.60 | 48.71 | 149,407 | +0.17(+0.35%) |
Nov 06, 2006 | 48.16 | 48.63 | 48.13 | 48.53 | 185,297 | +0.57(+1.19%) |
Nov 03, 2006 | 48.29 | 48.29 | 47.78 | 47.96 | 143,795 | -0.10(-0.21%) |
Nov 02, 2006 | 47.86 | 48.06 | 47.82 | 48.06 | 461,666 | +0.01(+0.02%) |