Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 47.24 | 47.87 | 47.12 | 47.65 | 35,874 | +0.19(+0.40%) |
Jan 30, 2007 | 47.38 | 47.50 | 47.23 | 47.46 | 275,947 | +0.23(+0.48%) |
Jan 29, 2007 | 47.25 | 47.50 | 47.09 | 47.23 | 75,357 | +0.12(+0.25%) |
Jan 26, 2007 | 47.41 | 47.41 | 46.90 | 47.11 | 409,601 | +0.06(+0.14%) |
Jan 25, 2007 | 47.80 | 47.90 | 46.84 | 47.05 | 60,592 | -0.48(-1.00%) |
Jan 24, 2007 | 47.22 | 47.62 | 47.13 | 47.53 | 473,365 | +0.79(+1.68%) |
Jan 23, 2007 | 46.83 | 47.09 | 46.63 | 46.74 | 776,546 | +0.00(+0.00%) |
Jan 22, 2007 | 47.14 | 47.22 | 46.52 | 46.74 | 181,996 | -0.48(-1.03%) |
Jan 19, 2007 | 46.89 | 47.30 | 46.87 | 47.22 | 96,357 | +0.10(+0.21%) |
Jan 18, 2007 | 47.84 | 47.84 | 47.02 | 47.12 | 769,546 | -0.99(-2.05%) |
Jan 17, 2007 | 48.45 | 48.52 | 48.00 | 48.11 | 871,919 | -0.57(-1.16%) |
Jan 16, 2007 | 48.82 | 48.87 | 48.51 | 48.68 | 294,978 | -0.28(-0.58%) |
Jan 12, 2007 | 48.60 | 48.96 | 48.43 | 48.96 | 437,928 | +0.37(+0.75%) |
Jan 11, 2007 | 48.36 | 48.76 | 48.36 | 48.60 | 105,435 | +0.33(+0.68%) |
Jan 10, 2007 | 47.69 | 48.31 | 47.67 | 48.27 | 244,010 | +0.42(+0.88%) |
Jan 09, 2007 | 47.93 | 48.00 | 47.50 | 47.85 | 34,124 | +0.09(+0.19%) |
Jan 08, 2007 | 47.77 | 47.90 | 47.47 | 47.75 | 166,574 | +0.13(+0.26%) |
Jan 05, 2007 | 47.34 | 47.64 | 47.28 | 47.63 | 31,608 | -0.35(-0.72%) |
Jan 04, 2007 | 47.16 | 48.09 | 46.98 | 47.97 | 419,882 | +0.90(+1.90%) |
Jan 03, 2007 | 47.35 | 47.78 | 46.48 | 47.08 | 58,951 | +0.06(+0.14%) |
Dec 29, 2006 | 47.10 | 47.42 | 47.01 | 47.01 | 340,258 | -0.05(-0.12%) |
Dec 28, 2006 | 47.12 | 47.23 | 47.01 | 47.07 | 69,123 | -0.11(-0.23%) |
Dec 27, 2006 | 47.00 | 47.29 | 47.00 | 47.18 | 93,732 | +0.26(+0.55%) |
Dec 26, 2006 | 46.63 | 46.94 | 46.63 | 46.92 | 26,358 | +0.32(+0.69%) |
Dec 22, 2006 | 47.04 | 47.09 | 46.60 | 46.60 | 358,195 | -0.38(-0.82%) |
Dec 21, 2006 | 47.22 | 47.37 | 46.78 | 46.99 | 19,358 | -0.36(-0.75%) |
Dec 20, 2006 | 47.29 | 47.51 | 47.25 | 47.34 | 14,984 | +0.22(+0.47%) |
Dec 19, 2006 | 47.03 | 47.36 | 46.71 | 47.12 | 58,295 | -0.04(-0.08%) |
Dec 18, 2006 | 47.73 | 47.88 | 47.11 | 47.16 | 27,015 | -0.43(-0.90%) |
Dec 15, 2006 | 47.78 | 47.81 | 47.50 | 47.59 | 44,077 | +0.18(+0.39%) |
Dec 14, 2006 | 47.09 | 47.60 | 47.09 | 47.41 | 18,593 | +0.42(+0.90%) |
Dec 13, 2006 | 47.05 | 47.07 | 46.76 | 46.99 | 11,156 | +0.14(+0.29%) |
Dec 12, 2006 | 47.24 | 47.24 | 46.63 | 46.85 | 14,437 | -0.35(-0.74%) |
Dec 11, 2006 | 47.01 | 47.43 | 46.94 | 47.20 | 18,593 | +0.23(+0.49%) |
Dec 08, 2006 | 46.86 | 47.28 | 46.72 | 46.97 | 16,952 | +0.01(+0.02%) |
Dec 07, 2006 | 47.36 | 47.36 | 46.88 | 46.96 | 13,780 | -0.43(-0.91%) |
Dec 06, 2006 | 47.50 | 47.53 | 47.27 | 47.39 | 56,873 | -0.16(-0.33%) |
Dec 05, 2006 | 47.54 | 47.71 | 47.51 | 47.54 | 14,874 | +0.12(+0.25%) |
Dec 04, 2006 | 46.94 | 47.66 | 46.86 | 47.43 | 22,640 | +0.59(+1.25%) |
Dec 01, 2006 | 46.80 | 47.32 | 46.49 | 46.84 | 56,545 | -0.55(-1.16%) |
Nov 30, 2006 | 47.26 | 47.60 | 47.12 | 47.39 | 37,842 | +0.17(+0.37%) |
Nov 29, 2006 | 47.22 | 47.38 | 46.94 | 47.21 | 18,483 | +0.22(+0.47%) |
Nov 28, 2006 | 46.56 | 47.00 | 46.21 | 47.00 | 51,186 | +0.20(+0.43%) |
Nov 27, 2006 | 47.80 | 47.92 | 46.76 | 46.79 | 56,217 | -1.25(-2.61%) |
Nov 24, 2006 | 47.94 | 48.23 | 47.70 | 48.05 | 14,655 | -0.12(-0.25%) |
Nov 22, 2006 | 47.75 | 48.18 | 47.74 | 48.17 | 22,640 | +0.45(+0.94%) |
Nov 21, 2006 | 47.76 | 47.86 | 47.57 | 47.72 | 54,686 | +0.01(+0.02%) |
Nov 20, 2006 | 47.53 | 47.86 | 47.32 | 47.71 | 24,827 | +0.13(+0.27%) |
Nov 17, 2006 | 47.57 | 47.62 | 47.29 | 47.58 | 401,507 | -0.12(-0.25%) |
Nov 16, 2006 | 47.58 | 47.78 | 47.32 | 47.70 | 75,029 | +0.26(+0.54%) |
Nov 15, 2006 | 47.47 | 47.70 | 47.27 | 47.44 | 72,186 | +0.10(+0.21%) |
Nov 14, 2006 | 46.85 | 47.36 | 46.50 | 47.34 | 39,374 | +0.61(+1.31%) |
Nov 13, 2006 | 46.32 | 46.79 | 46.32 | 46.73 | 73,279 | +0.29(+0.63%) |
Nov 10, 2006 | 46.22 | 46.44 | 46.09 | 46.44 | 170,293 | +0.34(+0.73%) |
Nov 09, 2006 | 46.57 | 46.57 | 46.02 | 46.10 | 42,983 | +0.07(+0.16%) |
Nov 08, 2006 | 45.56 | 46.22 | 45.47 | 46.03 | 102,701 | +0.24(+0.52%) |
Nov 07, 2006 | 45.85 | 46.21 | 45.76 | 45.79 | 45,061 | +0.04(+0.08%) |
Nov 06, 2006 | 45.17 | 45.84 | 45.10 | 45.75 | 495,021 | +0.69(+1.52%) |
Nov 03, 2006 | 45.38 | 45.38 | 44.84 | 45.07 | 21,437 | -0.10(-0.22%) |
Nov 02, 2006 | 45.02 | 45.25 | 44.93 | 45.17 | 44,733 | -0.02(-0.04%) |