Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 73.14 | 73.35 | 70.11 | 71.11 | 800,174 | -3.38(-4.54%) |
Jan 30, 2007 | 73.00 | 74.68 | 72.39 | 74.49 | 713,912 | +1.89(+2.60%) |
Jan 29, 2007 | 70.22 | 73.07 | 70.15 | 72.60 | 622,154 | +2.70(+3.86%) |
Jan 26, 2007 | 70.33 | 70.42 | 69.77 | 69.90 | 279,085 | +0.12(+0.17%) |
Jan 25, 2007 | 70.49 | 71.00 | 69.01 | 69.78 | 438,593 | -0.17(-0.24%) |
Jan 24, 2007 | 69.19 | 70.76 | 68.50 | 69.95 | 574,460 | +2.84(+4.23%) |
Jan 23, 2007 | 65.60 | 68.36 | 65.60 | 67.11 | 584,380 | +1.26(+1.91%) |
Jan 22, 2007 | 64.73 | 66.70 | 64.30 | 65.85 | 483,252 | +1.63(+2.54%) |
Jan 19, 2007 | 63.67 | 64.36 | 63.14 | 64.22 | 273,084 | +0.45(+0.71%) |
Jan 18, 2007 | 64.70 | 65.25 | 63.66 | 63.77 | 362,400 | -1.00(-1.54%) |
Jan 17, 2007 | 65.95 | 65.95 | 64.58 | 64.77 | 258,625 | -0.91(-1.39%) |
Jan 16, 2007 | 65.38 | 66.00 | 65.32 | 65.68 | 298,352 | +0.95(+1.47%) |
Jan 12, 2007 | 64.80 | 65.31 | 64.24 | 64.73 | 243,274 | +0.24(+0.37%) |
Jan 11, 2007 | 65.53 | 65.79 | 64.17 | 64.49 | 337,373 | -0.53(-0.82%) |
Jan 10, 2007 | 65.20 | 65.53 | 63.78 | 65.02 | 311,022 | -0.52(-0.79%) |
Jan 09, 2007 | 65.57 | 66.43 | 64.75 | 65.54 | 439,041 | +0.38(+0.58%) |
Jan 08, 2007 | 65.78 | 67.00 | 64.39 | 65.16 | 524,506 | -0.16(-0.24%) |
Jan 05, 2007 | 67.70 | 67.70 | 64.65 | 65.32 | 487,178 | -1.89(-2.81%) |
Jan 04, 2007 | 66.28 | 67.60 | 65.20 | 67.21 | 439,104 | +1.63(+2.49%) |
Jan 03, 2007 | 63.00 | 67.67 | 63.00 | 65.58 | 743,136 | +3.21(+5.15%) |
Dec 29, 2006 | 63.40 | 63.40 | 62.13 | 62.37 | 159,049 | -1.03(-1.62%) |
Dec 28, 2006 | 63.50 | 63.76 | 63.11 | 63.40 | 103,888 | -0.32(-0.50%) |
Dec 27, 2006 | 63.02 | 63.96 | 62.32 | 63.72 | 161,633 | +0.35(+0.55%) |
Dec 26, 2006 | 63.30 | 63.74 | 62.82 | 63.37 | 112,023 | +0.42(+0.67%) |
Dec 22, 2006 | 61.73 | 63.36 | 61.61 | 62.95 | 264,075 | +0.52(+0.83%) |
Dec 21, 2006 | 63.28 | 63.79 | 61.68 | 62.43 | 364,152 | -1.02(-1.61%) |
Dec 20, 2006 | 63.76 | 65.31 | 62.88 | 63.45 | 464,103 | -0.17(-0.27%) |
Dec 19, 2006 | 63.16 | 64.23 | 63.01 | 63.62 | 360,417 | +0.36(+0.57%) |
Dec 18, 2006 | 62.71 | 63.94 | 62.44 | 63.26 | 551,465 | +1.10(+1.77%) |
Dec 15, 2006 | 62.00 | 62.99 | 61.40 | 62.16 | 532,466 | +0.79(+1.29%) |
Dec 14, 2006 | 60.60 | 62.00 | 60.10 | 61.37 | 312,820 | +0.80(+1.32%) |
Dec 13, 2006 | 61.34 | 61.34 | 59.97 | 60.57 | 271,628 | -0.33(-0.54%) |
Dec 12, 2006 | 61.70 | 61.84 | 60.10 | 60.90 | 557,413 | -0.64(-1.04%) |
Dec 11, 2006 | 58.38 | 62.35 | 57.79 | 61.54 | 915,339 | +3.51(+6.05%) |
Dec 08, 2006 | 55.67 | 58.26 | 55.67 | 58.03 | 488,854 | +2.21(+3.96%) |
Dec 07, 2006 | 56.08 | 56.17 | 55.41 | 55.82 | 132,260 | -0.21(-0.37%) |
Dec 06, 2006 | 56.30 | 56.62 | 55.72 | 56.03 | 217,551 | -0.12(-0.21%) |
Dec 05, 2006 | 54.98 | 56.60 | 54.77 | 56.15 | 423,726 | +1.56(+2.86%) |
Dec 04, 2006 | 53.62 | 55.00 | 53.62 | 54.59 | 161,853 | +0.93(+1.73%) |
Dec 01, 2006 | 55.05 | 55.12 | 53.52 | 53.66 | 220,855 | -1.86(-3.35%) |
Nov 30, 2006 | 55.24 | 55.82 | 55.14 | 55.52 | 129,100 | +0.54(+0.98%) |
Nov 29, 2006 | 53.16 | 55.20 | 53.14 | 54.98 | 222,550 | +0.65(+1.20%) |
Nov 28, 2006 | 55.01 | 55.22 | 53.20 | 54.33 | 367,259 | -0.92(-1.67%) |
Nov 27, 2006 | 57.05 | 57.50 | 55.22 | 55.25 | 291,318 | -1.60(-2.81%) |
Nov 24, 2006 | 56.00 | 57.31 | 56.00 | 56.85 | 175,713 | +0.40(+0.71%) |
Nov 22, 2006 | 56.00 | 56.80 | 56.00 | 56.45 | 184,474 | +0.40(+0.71%) |
Nov 21, 2006 | 56.10 | 56.36 | 55.72 | 56.05 | 354,799 | -0.05(-0.09%) |
Nov 20, 2006 | 55.49 | 56.79 | 54.99 | 56.10 | 543,103 | +0.10(+0.18%) |
Nov 17, 2006 | 56.00 | 56.68 | 55.46 | 56.00 | 559,287 | +0.00(+0.00%) |
Nov 16, 2006 | 58.98 | 58.98 | 55.78 | 56.00 | 741,237 | -3.50(-5.88%) |
Nov 15, 2006 | 58.76 | 59.94 | 58.75 | 59.50 | 509,322 | +0.62(+1.05%) |
Nov 14, 2006 | 57.90 | 59.13 | 57.00 | 58.88 | 496,946 | +1.13(+1.96%) |
Nov 13, 2006 | 56.95 | 58.75 | 56.50 | 57.75 | 804,446 | +0.09(+0.16%) |
Nov 10, 2006 | 53.35 | 57.80 | 53.01 | 57.66 | 1,198,561 | +4.41(+8.28%) |
Nov 09, 2006 | 51.01 | 54.45 | 50.86 | 53.25 | 1,038,371 | -0.44(-0.82%) |
Nov 08, 2006 | 52.53 | 53.75 | 52.50 | 53.69 | 597,546 | +1.02(+1.94%) |
Nov 07, 2006 | 49.61 | 53.40 | 49.60 | 52.67 | 1,104,008 | +3.33(+6.75%) |
Nov 06, 2006 | 48.50 | 49.50 | 48.07 | 49.34 | 587,976 | +1.65(+3.46%) |
Nov 03, 2006 | 48.00 | 48.25 | 47.56 | 47.69 | 224,129 | -0.16(-0.33%) |
Nov 02, 2006 | 47.46 | 48.57 | 47.46 | 47.85 | 331,197 | +0.46(+0.97%) |