Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 51.58 | 51.58 | 50.16 | 51.04 | 2,591,360 | -0.53(-1.03%) |
Jan 30, 2007 | 51.66 | 52.10 | 50.98 | 51.57 | 2,032,430 | +0.78(+1.54%) |
Jan 29, 2007 | 52.26 | 52.26 | 50.33 | 50.79 | 1,529,003 | -1.12(-2.16%) |
Jan 26, 2007 | 52.53 | 53.18 | 51.64 | 51.91 | 1,492,893 | -0.45(-0.86%) |
Jan 25, 2007 | 53.13 | 53.84 | 52.18 | 52.36 | 1,352,353 | -0.82(-1.54%) |
Jan 24, 2007 | 53.07 | 53.40 | 51.95 | 53.18 | 1,224,183 | +0.51(+0.97%) |
Jan 23, 2007 | 50.95 | 53.07 | 50.81 | 52.67 | 1,593,980 | +1.74(+3.42%) |
Jan 22, 2007 | 52.21 | 52.21 | 50.26 | 50.93 | 1,176,148 | -1.06(-2.04%) |
Jan 19, 2007 | 51.62 | 52.64 | 51.56 | 51.99 | 1,078,405 | +0.37(+0.71%) |
Jan 18, 2007 | 51.93 | 52.40 | 51.45 | 51.62 | 1,410,976 | -0.79(-1.51%) |
Jan 17, 2007 | 51.58 | 52.72 | 51.34 | 52.41 | 1,390,803 | +0.81(+1.56%) |
Jan 16, 2007 | 52.52 | 52.89 | 51.13 | 51.60 | 1,355,139 | -0.83(-1.57%) |
Jan 12, 2007 | 50.78 | 52.54 | 50.71 | 52.43 | 2,240,733 | +1.50(+2.94%) |
Jan 11, 2007 | 49.77 | 51.50 | 49.12 | 50.93 | 2,885,592 | -0.18(-0.35%) |
Jan 10, 2007 | 52.72 | 52.72 | 50.51 | 51.11 | 2,796,765 | -2.05(-3.85%) |
Jan 09, 2007 | 53.02 | 53.37 | 51.55 | 53.15 | 1,958,983 | +0.13(+0.24%) |
Jan 08, 2007 | 52.49 | 53.84 | 51.28 | 53.03 | 2,789,966 | +1.00(+1.93%) |
Jan 05, 2007 | 52.18 | 52.63 | 51.74 | 52.02 | 2,208,746 | -0.69(-1.31%) |
Jan 04, 2007 | 53.00 | 53.76 | 51.27 | 52.71 | 3,230,311 | -0.28(-0.52%) |
Jan 03, 2007 | 56.35 | 56.35 | 52.52 | 52.99 | 5,208,019 | -4.95(-8.55%) |
Dec 29, 2006 | 58.73 | 59.41 | 57.81 | 57.94 | 1,307,549 | -0.78(-1.33%) |
Dec 28, 2006 | 59.48 | 59.48 | 58.25 | 58.73 | 1,757,033 | -0.75(-1.27%) |
Dec 27, 2006 | 58.19 | 59.65 | 57.95 | 59.48 | 1,257,396 | +1.71(+2.97%) |
Dec 26, 2006 | 56.97 | 57.94 | 56.80 | 57.77 | 1,047,198 | +0.97(+1.71%) |
Dec 22, 2006 | 58.30 | 58.33 | 56.62 | 56.80 | 2,290,329 | -1.51(-2.59%) |
Dec 21, 2006 | 59.35 | 59.38 | 58.05 | 58.30 | 2,330,340 | -1.04(-1.75%) |
Dec 20, 2006 | 58.93 | 59.69 | 58.55 | 59.34 | 3,397,934 | +0.42(+0.72%) |
Dec 19, 2006 | 57.26 | 58.99 | 55.78 | 58.92 | 22,802,652 | +1.50(+2.61%) |
Dec 18, 2006 | 54.88 | 58.25 | 54.73 | 57.42 | 7,463,130 | +5.27(+10.10%) |
Dec 15, 2006 | 53.39 | 53.85 | 51.53 | 52.16 | 2,159,485 | -0.55(-1.04%) |
Dec 14, 2006 | 52.67 | 53.39 | 52.58 | 52.70 | 882,696 | +0.26(+0.50%) |
Dec 13, 2006 | 52.89 | 53.50 | 52.44 | 52.44 | 827,639 | -0.26(-0.49%) |
Dec 12, 2006 | 54.53 | 54.53 | 52.34 | 52.70 | 1,587,738 | -1.83(-3.36%) |
Dec 11, 2006 | 53.61 | 54.80 | 52.95 | 54.53 | 1,918,081 | +0.77(+1.44%) |
Dec 08, 2006 | 52.54 | 54.46 | 51.93 | 53.76 | 1,507,605 | +1.18(+2.24%) |
Dec 07, 2006 | 53.43 | 53.84 | 52.46 | 52.59 | 836,889 | -0.86(-1.61%) |
Dec 06, 2006 | 53.48 | 53.86 | 53.16 | 53.45 | 1,199,887 | -0.13(-0.25%) |
Dec 05, 2006 | 52.74 | 53.89 | 52.47 | 53.58 | 1,606,574 | +1.24(+2.37%) |
Dec 04, 2006 | 51.05 | 52.36 | 50.58 | 52.35 | 1,475,395 | +2.12(+4.22%) |
Dec 01, 2006 | 49.44 | 50.96 | 49.03 | 50.23 | 1,310,335 | -0.04(-0.07%) |
Nov 30, 2006 | 50.16 | 51.37 | 49.82 | 50.26 | 1,573,918 | +0.46(+0.92%) |
Nov 29, 2006 | 49.48 | 50.34 | 49.39 | 49.81 | 1,500,026 | +0.80(+1.63%) |
Nov 28, 2006 | 49.35 | 49.48 | 48.35 | 49.01 | 1,693,394 | -0.39(-0.80%) |
Nov 27, 2006 | 51.67 | 52.23 | 49.25 | 49.40 | 1,368,513 | -2.27(-4.39%) |
Nov 24, 2006 | 50.69 | 52.00 | 50.67 | 51.67 | 531,846 | +0.25(+0.49%) |
Nov 22, 2006 | 51.73 | 52.44 | 50.77 | 51.42 | 1,302,199 | -0.44(-0.85%) |
Nov 21, 2006 | 51.10 | 52.22 | 49.35 | 51.86 | 1,699,859 | +0.51(+1.00%) |
Nov 20, 2006 | 50.18 | 52.00 | 50.18 | 51.35 | 1,179,826 | +1.18(+2.34%) |
Nov 17, 2006 | 49.56 | 50.22 | 48.12 | 50.17 | 970,297 | +0.21(+0.41%) |
Nov 16, 2006 | 50.43 | 51.14 | 49.89 | 49.97 | 1,136,025 | -0.76(-1.50%) |
Nov 15, 2006 | 49.04 | 50.75 | 49.04 | 50.73 | 1,350,124 | +1.47(+2.99%) |
Nov 14, 2006 | 49.04 | 49.53 | 48.45 | 49.26 | 1,242,684 | +0.01(+0.02%) |
Nov 13, 2006 | 47.04 | 49.34 | 46.80 | 49.25 | 1,254,610 | +1.97(+4.18%) |
Nov 10, 2006 | 47.29 | 47.72 | 47.06 | 47.28 | 703,147 | -0.04(-0.08%) |
Nov 09, 2006 | 48.41 | 48.72 | 47.23 | 47.31 | 757,982 | -0.80(-1.66%) |
Nov 08, 2006 | 46.59 | 48.37 | 46.37 | 48.11 | 813,596 | +0.96(+2.04%) |
Nov 07, 2006 | 47.55 | 48.18 | 46.72 | 47.15 | 801,336 | -0.27(-0.57%) |
Nov 06, 2006 | 46.21 | 48.12 | 46.11 | 47.42 | 1,639,117 | +1.64(+3.59%) |
Nov 03, 2006 | 45.76 | 46.18 | 45.16 | 45.78 | 732,013 | +0.15(+0.33%) |
Nov 02, 2006 | 46.21 | 46.21 | 45.41 | 45.63 | 798,327 | -0.95(-2.04%) |