Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.91 | 50.74 | 49.75 | 50.51 | 2,029,015 | +0.54(+1.09%) |
Jan 30, 2007 | 49.94 | 50.03 | 49.71 | 49.96 | 1,285,005 | +0.10(+0.21%) |
Jan 29, 2007 | 49.83 | 50.46 | 49.31 | 49.86 | 2,073,838 | -0.08(-0.16%) |
Jan 26, 2007 | 49.96 | 50.18 | 49.50 | 49.94 | 1,678,422 | +0.05(+0.10%) |
Jan 25, 2007 | 50.42 | 50.55 | 49.54 | 49.89 | 2,320,426 | -0.71(-1.41%) |
Jan 24, 2007 | 49.15 | 50.60 | 49.09 | 50.60 | 2,663,027 | +1.02(+2.05%) |
Jan 23, 2007 | 49.06 | 49.79 | 49.06 | 49.59 | 2,349,267 | +0.38(+0.78%) |
Jan 22, 2007 | 49.22 | 49.41 | 49.04 | 49.20 | 1,841,608 | -0.22(-0.44%) |
Jan 19, 2007 | 49.74 | 49.79 | 49.20 | 49.42 | 1,873,820 | -0.21(-0.42%) |
Jan 18, 2007 | 49.63 | 49.74 | 49.25 | 49.63 | 1,661,442 | +0.25(+0.50%) |
Jan 17, 2007 | 49.25 | 49.57 | 48.91 | 49.38 | 1,406,738 | +0.13(+0.26%) |
Jan 16, 2007 | 49.58 | 49.62 | 49.19 | 49.25 | 1,206,971 | -0.06(-0.13%) |
Jan 12, 2007 | 48.65 | 49.40 | 48.22 | 49.31 | 2,049,990 | +0.41(+0.84%) |
Jan 11, 2007 | 48.36 | 48.99 | 48.21 | 48.90 | 1,862,458 | +0.67(+1.39%) |
Jan 10, 2007 | 47.67 | 48.34 | 47.38 | 48.23 | 1,648,582 | +0.26(+0.53%) |
Jan 09, 2007 | 47.74 | 48.18 | 47.40 | 47.98 | 3,061,689 | +0.50(+1.06%) |
Jan 08, 2007 | 47.25 | 47.54 | 46.43 | 47.47 | 2,144,880 | +0.22(+0.47%) |
Jan 05, 2007 | 46.89 | 47.50 | 46.71 | 47.25 | 3,898,216 | +0.11(+0.24%) |
Jan 04, 2007 | 47.88 | 47.94 | 47.00 | 47.13 | 2,976,912 | -0.74(-1.56%) |
Jan 03, 2007 | 47.62 | 48.34 | 47.41 | 47.88 | 2,485,734 | +0.36(+0.76%) |
Dec 29, 2006 | 47.82 | 47.82 | 47.33 | 47.52 | 975,240 | -0.33(-0.69%) |
Dec 28, 2006 | 47.82 | 48.07 | 47.61 | 47.85 | 1,232,191 | -0.22(-0.47%) |
Dec 27, 2006 | 48.09 | 48.29 | 47.88 | 48.07 | 1,210,342 | +0.15(+0.32%) |
Dec 26, 2006 | 47.29 | 48.06 | 47.05 | 47.92 | 1,353,800 | +0.77(+1.63%) |
Dec 22, 2006 | 47.58 | 47.82 | 47.05 | 47.15 | 2,837,824 | -0.67(-1.41%) |
Dec 21, 2006 | 49.39 | 49.46 | 46.86 | 47.82 | 5,995,277 | -1.87(-3.76%) |
Dec 20, 2006 | 49.54 | 50.14 | 49.48 | 49.69 | 1,416,602 | +0.11(+0.23%) |
Dec 19, 2006 | 49.52 | 50.03 | 49.19 | 49.58 | 1,311,974 | -0.04(-0.08%) |
Dec 18, 2006 | 49.98 | 49.98 | 49.57 | 49.62 | 852,758 | -0.22(-0.43%) |
Dec 15, 2006 | 49.87 | 50.03 | 49.57 | 49.83 | 1,992,058 | -0.02(-0.05%) |
Dec 14, 2006 | 49.58 | 49.92 | 49.42 | 49.86 | 1,156,904 | +0.36(+0.73%) |
Dec 13, 2006 | 49.85 | 49.85 | 49.33 | 49.50 | 950,020 | +0.14(+0.28%) |
Dec 12, 2006 | 49.38 | 49.48 | 48.98 | 49.36 | 1,374,151 | -0.24(-0.48%) |
Dec 11, 2006 | 49.99 | 50.01 | 49.48 | 49.60 | 1,250,670 | -0.22(-0.43%) |
Dec 08, 2006 | 49.64 | 50.01 | 49.54 | 49.82 | 1,318,966 | +0.06(+0.11%) |
Dec 07, 2006 | 49.82 | 49.99 | 49.59 | 49.76 | 880,975 | +0.20(+0.40%) |
Dec 06, 2006 | 49.83 | 49.95 | 49.36 | 49.56 | 1,539,459 | -0.43(-0.87%) |
Dec 05, 2006 | 50.22 | 50.35 | 49.91 | 49.99 | 1,274,018 | -0.38(-0.76%) |
Dec 04, 2006 | 49.89 | 50.67 | 49.89 | 50.38 | 1,878,690 | +0.40(+0.80%) |
Dec 01, 2006 | 49.92 | 50.11 | 49.55 | 49.98 | 1,447,441 | +0.00(+0.00%) |
Nov 30, 2006 | 49.92 | 50.38 | 49.92 | 49.98 | 1,873,196 | -0.19(-0.38%) |
Nov 29, 2006 | 49.90 | 50.23 | 49.71 | 50.17 | 667,099 | +0.35(+0.71%) |
Nov 28, 2006 | 49.68 | 50.30 | 49.51 | 49.82 | 1,323,460 | +0.10(+0.21%) |
Nov 27, 2006 | 50.69 | 50.70 | 49.67 | 49.71 | 1,397,624 | -1.18(-2.31%) |
Nov 24, 2006 | 50.28 | 50.99 | 50.28 | 50.89 | 788,083 | +0.12(+0.24%) |
Nov 22, 2006 | 50.39 | 51.01 | 50.35 | 50.77 | 791,704 | +0.50(+0.99%) |
Nov 21, 2006 | 50.30 | 50.51 | 50.20 | 50.27 | 1,294,619 | -0.06(-0.13%) |
Nov 20, 2006 | 50.49 | 50.71 | 50.22 | 50.34 | 1,225,949 | -0.31(-0.62%) |
Nov 17, 2006 | 50.33 | 51.02 | 50.29 | 50.65 | 2,000,548 | +0.03(+0.06%) |
Nov 16, 2006 | 50.61 | 50.78 | 50.44 | 50.62 | 2,340,403 | +0.21(+0.41%) |
Nov 15, 2006 | 50.10 | 50.61 | 50.02 | 50.41 | 2,123,030 | +0.19(+0.38%) |
Nov 14, 2006 | 49.98 | 50.26 | 49.43 | 50.22 | 2,207,807 | +0.12(+0.24%) |
Nov 13, 2006 | 49.47 | 50.15 | 49.39 | 50.10 | 1,985,066 | +0.63(+1.28%) |
Nov 10, 2006 | 49.28 | 49.47 | 49.00 | 49.47 | 2,120,533 | +0.37(+0.75%) |
Nov 09, 2006 | 49.27 | 49.35 | 48.90 | 49.10 | 3,100,768 | -0.20(-0.41%) |
Nov 08, 2006 | 49.06 | 49.53 | 48.99 | 49.30 | 2,544,790 | +0.16(+0.33%) |
Nov 07, 2006 | 48.86 | 49.19 | 48.62 | 49.14 | 2,340,902 | +0.38(+0.77%) |
Nov 06, 2006 | 48.99 | 49.15 | 48.62 | 48.76 | 1,684,166 | -0.12(-0.25%) |
Nov 03, 2006 | 49.54 | 49.87 | 48.77 | 48.88 | 1,730,737 | -0.54(-1.09%) |
Nov 02, 2006 | 48.66 | 49.52 | 48.64 | 49.42 | 2,778,643 | +0.51(+1.05%) |