Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 46.58 | 46.87 | 46.36 | 46.65 | 386,963 | -0.11(-0.24%) |
Jan 30, 2007 | 47.13 | 47.25 | 46.65 | 46.76 | 306,717 | -0.37(-0.79%) |
Jan 29, 2007 | 46.29 | 47.55 | 46.29 | 47.13 | 497,942 | +0.71(+1.53%) |
Jan 26, 2007 | 46.63 | 47.00 | 46.05 | 46.42 | 531,131 | -0.68(-1.44%) |
Jan 25, 2007 | 47.93 | 48.06 | 46.78 | 47.10 | 320,739 | -0.87(-1.81%) |
Jan 24, 2007 | 47.46 | 48.05 | 47.26 | 47.97 | 280,395 | +0.68(+1.44%) |
Jan 23, 2007 | 46.69 | 47.65 | 46.69 | 47.29 | 363,354 | +0.57(+1.22%) |
Jan 22, 2007 | 46.81 | 46.99 | 46.54 | 46.72 | 242,081 | -0.15(-0.32%) |
Jan 19, 2007 | 46.86 | 47.27 | 46.75 | 46.87 | 262,905 | -0.10(-0.21%) |
Jan 18, 2007 | 46.98 | 47.21 | 46.83 | 46.97 | 311,906 | -0.06(-0.13%) |
Jan 17, 2007 | 47.34 | 47.56 | 46.97 | 47.03 | 264,862 | -0.49(-1.03%) |
Jan 16, 2007 | 47.54 | 47.85 | 47.23 | 47.52 | 406,301 | -0.04(-0.08%) |
Jan 12, 2007 | 47.12 | 47.71 | 47.10 | 47.56 | 344,218 | +0.51(+1.08%) |
Jan 11, 2007 | 46.41 | 47.21 | 46.41 | 47.05 | 405,890 | +0.64(+1.38%) |
Jan 10, 2007 | 46.21 | 46.52 | 46.02 | 46.41 | 157,764 | -0.07(-0.15%) |
Jan 09, 2007 | 46.33 | 46.60 | 45.91 | 46.48 | 315,940 | +0.15(+0.32%) |
Jan 08, 2007 | 46.37 | 46.51 | 46.11 | 46.33 | 295,787 | -0.17(-0.37%) |
Jan 05, 2007 | 47.28 | 47.30 | 46.40 | 46.50 | 321,450 | -0.83(-1.75%) |
Jan 04, 2007 | 47.13 | 47.48 | 46.77 | 47.33 | 320,962 | +0.34(+0.72%) |
Jan 03, 2007 | 46.62 | 47.50 | 46.58 | 46.99 | 495,843 | +0.37(+0.79%) |
Dec 29, 2006 | 47.29 | 47.35 | 46.62 | 46.62 | 167,607 | -0.62(-1.31%) |
Dec 28, 2006 | 47.20 | 47.65 | 47.09 | 47.24 | 203,874 | -0.01(-0.02%) |
Dec 27, 2006 | 46.66 | 47.57 | 46.66 | 47.25 | 239,546 | +0.52(+1.11%) |
Dec 26, 2006 | 46.18 | 46.92 | 46.18 | 46.73 | 143,219 | +0.57(+1.23%) |
Dec 22, 2006 | 46.12 | 46.38 | 45.99 | 46.16 | 129,236 | -0.05(-0.11%) |
Dec 21, 2006 | 46.56 | 46.97 | 46.04 | 46.21 | 268,886 | -0.35(-0.75%) |
Dec 20, 2006 | 46.61 | 46.99 | 46.45 | 46.56 | 217,903 | +0.16(+0.34%) |
Dec 19, 2006 | 46.18 | 46.67 | 46.13 | 46.40 | 225,063 | -0.01(-0.02%) |
Dec 18, 2006 | 46.74 | 47.02 | 46.38 | 46.41 | 325,874 | -0.35(-0.75%) |
Dec 15, 2006 | 47.00 | 47.13 | 46.72 | 46.76 | 581,650 | -0.05(-0.11%) |
Dec 14, 2006 | 46.59 | 47.34 | 46.46 | 46.81 | 234,757 | +0.23(+0.49%) |
Dec 13, 2006 | 46.67 | 46.71 | 46.40 | 46.58 | 247,429 | -0.01(-0.02%) |
Dec 12, 2006 | 46.40 | 46.96 | 46.40 | 46.59 | 267,433 | +0.00(+0.00%) |
Dec 11, 2006 | 46.60 | 46.88 | 46.33 | 46.59 | 567,594 | +0.02(+0.04%) |
Dec 08, 2006 | 46.46 | 47.00 | 46.30 | 46.57 | 177,172 | +0.00(+0.00%) |
Dec 07, 2006 | 47.01 | 47.14 | 46.52 | 46.57 | 298,086 | -0.46(-0.98%) |
Dec 06, 2006 | 47.46 | 47.55 | 47.00 | 47.03 | 387,340 | -0.60(-1.26%) |
Dec 05, 2006 | 47.96 | 47.99 | 47.53 | 47.63 | 433,054 | -0.14(-0.29%) |
Dec 04, 2006 | 47.18 | 47.85 | 47.09 | 47.77 | 318,001 | +0.68(+1.44%) |
Dec 01, 2006 | 47.01 | 47.41 | 46.24 | 47.09 | 402,692 | -0.39(-0.82%) |
Nov 30, 2006 | 47.74 | 47.90 | 47.14 | 47.48 | 220,000 | -0.34(-0.71%) |
Nov 29, 2006 | 47.29 | 47.90 | 47.11 | 47.82 | 316,596 | +0.81(+1.72%) |
Nov 28, 2006 | 46.81 | 47.15 | 46.79 | 47.01 | 234,080 | +0.18(+0.38%) |
Nov 27, 2006 | 47.90 | 48.02 | 46.79 | 46.83 | 433,985 | -1.25(-2.60%) |
Nov 24, 2006 | 47.76 | 48.13 | 47.70 | 48.08 | 46,526 | +0.04(+0.08%) |
Nov 22, 2006 | 48.28 | 48.30 | 47.84 | 48.04 | 198,927 | -0.10(-0.21%) |
Nov 21, 2006 | 48.50 | 48.51 | 47.96 | 48.14 | 229,809 | -0.24(-0.50%) |
Nov 20, 2006 | 47.99 | 48.42 | 47.79 | 48.38 | 248,498 | +0.28(+0.58%) |
Nov 17, 2006 | 48.60 | 48.60 | 48.02 | 48.10 | 418,692 | -0.46(-0.95%) |
Nov 16, 2006 | 48.04 | 48.67 | 47.91 | 48.56 | 378,353 | +0.72(+1.51%) |
Nov 15, 2006 | 47.49 | 48.00 | 47.39 | 47.84 | 383,951 | +0.34(+0.72%) |
Nov 14, 2006 | 46.94 | 47.51 | 46.55 | 47.50 | 229,627 | +0.56(+1.19%) |
Nov 13, 2006 | 47.02 | 47.09 | 46.66 | 46.94 | 217,607 | -0.04(-0.09%) |
Nov 10, 2006 | 46.39 | 47.06 | 46.31 | 46.98 | 218,965 | +0.56(+1.21%) |
Nov 09, 2006 | 46.98 | 47.02 | 46.24 | 46.42 | 220,874 | -0.36(-0.77%) |
Nov 08, 2006 | 46.27 | 47.05 | 46.10 | 46.78 | 302,746 | +0.24(+0.52%) |
Nov 07, 2006 | 46.29 | 46.59 | 46.00 | 46.54 | 256,031 | +0.33(+0.71%) |
Nov 06, 2006 | 45.84 | 46.29 | 45.59 | 46.21 | 216,660 | +0.47(+1.03%) |
Nov 03, 2006 | 45.64 | 46.06 | 45.52 | 45.74 | 477,773 | +0.26(+0.57%) |
Nov 02, 2006 | 45.53 | 45.61 | 45.08 | 45.48 | 319,857 | -0.26(-0.57%) |