Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 48.75 | 49.18 | 48.64 | 49.03 | 682,440 | +0.32(+0.65%) |
Jan 30, 2007 | 48.69 | 48.74 | 48.50 | 48.71 | 719,748 | +0.21(+0.44%) |
Jan 29, 2007 | 48.62 | 48.74 | 48.46 | 48.50 | 1,277,737 | -0.10(-0.20%) |
Jan 26, 2007 | 48.77 | 48.77 | 48.40 | 48.60 | 1,666,069 | -0.07(-0.15%) |
Jan 25, 2007 | 49.28 | 49.28 | 48.59 | 48.67 | 2,309,022 | -0.61(-1.24%) |
Jan 24, 2007 | 48.96 | 49.28 | 48.94 | 49.28 | 337,816 | +0.37(+0.75%) |
Jan 23, 2007 | 48.75 | 48.97 | 48.68 | 48.91 | 794,773 | +0.18(+0.36%) |
Jan 22, 2007 | 48.99 | 48.99 | 48.64 | 48.74 | 474,113 | -0.21(-0.42%) |
Jan 19, 2007 | 48.91 | 48.97 | 48.82 | 48.94 | 383,293 | +0.14(+0.29%) |
Jan 18, 2007 | 49.05 | 49.05 | 48.74 | 48.80 | 1,176,841 | -0.10(-0.20%) |
Jan 17, 2007 | 48.96 | 49.40 | 48.86 | 48.90 | 323,927 | -0.09(-0.18%) |
Jan 16, 2007 | 49.04 | 49.07 | 48.87 | 48.99 | 564,524 | +0.04(+0.09%) |
Jan 12, 2007 | 48.74 | 48.97 | 48.67 | 48.94 | 1,079,486 | +0.31(+0.63%) |
Jan 11, 2007 | 48.52 | 48.79 | 48.52 | 48.63 | 1,026,519 | +0.42(+0.87%) |
Jan 10, 2007 | 48.23 | 48.58 | 47.93 | 48.21 | 1,203,529 | -0.15(-0.30%) |
Jan 09, 2007 | 48.55 | 48.57 | 48.19 | 48.36 | 501,754 | -0.08(-0.17%) |
Jan 08, 2007 | 48.29 | 48.55 | 48.15 | 48.44 | 791,096 | +0.14(+0.29%) |
Jan 05, 2007 | 47.00 | 48.50 | 47.00 | 48.30 | 1,540,392 | -0.33(-0.68%) |
Jan 04, 2007 | 48.45 | 48.71 | 48.25 | 48.63 | 1,460,057 | +0.12(+0.26%) |
Jan 03, 2007 | 48.66 | 49.01 | 48.24 | 48.51 | 2,030,572 | -0.02(-0.05%) |
Dec 29, 2006 | 48.73 | 48.84 | 48.51 | 48.53 | 303,094 | -0.21(-0.42%) |
Dec 28, 2006 | 48.84 | 48.87 | 48.69 | 48.74 | 399,360 | -0.10(-0.21%) |
Dec 27, 2006 | 48.69 | 48.85 | 48.68 | 48.84 | 394,050 | +0.35(+0.72%) |
Dec 26, 2006 | 48.27 | 48.52 | 48.21 | 48.49 | 730,232 | +0.31(+0.65%) |
Dec 22, 2006 | 48.58 | 48.58 | 48.18 | 48.18 | 1,416,757 | -0.32(-0.67%) |
Dec 21, 2006 | 48.86 | 48.86 | 48.40 | 48.50 | 2,209,897 | -0.44(-0.90%) |
Dec 20, 2006 | 49.12 | 49.12 | 48.91 | 48.94 | 411,615 | -0.12(-0.24%) |
Dec 19, 2006 | 48.47 | 49.06 | 48.47 | 49.06 | 1,367,331 | +0.15(+0.30%) |
Dec 18, 2006 | 48.91 | 49.13 | 48.84 | 48.91 | 364,639 | -0.01(-0.01%) |
Dec 15, 2006 | 48.95 | 49.09 | 48.88 | 48.92 | 3,328,189 | +0.04(+0.09%) |
Dec 14, 2006 | 48.19 | 48.91 | 48.19 | 48.88 | 714,029 | +0.47(+0.97%) |
Dec 13, 2006 | 48.31 | 48.47 | 48.29 | 48.41 | 457,501 | +0.30(+0.63%) |
Dec 12, 2006 | 48.37 | 48.37 | 48.05 | 48.10 | 597,067 | -0.18(-0.38%) |
Dec 11, 2006 | 48.10 | 48.38 | 48.10 | 48.29 | 702,047 | +0.16(+0.34%) |
Dec 08, 2006 | 47.99 | 48.24 | 47.94 | 48.13 | 720,293 | +0.05(+0.11%) |
Dec 07, 2006 | 48.38 | 48.38 | 47.99 | 48.08 | 661,607 | -0.12(-0.26%) |
Dec 06, 2006 | 48.36 | 48.36 | 48.10 | 48.20 | 669,368 | -0.05(-0.11%) |
Dec 05, 2006 | 48.21 | 48.30 | 48.12 | 48.25 | 631,107 | +0.12(+0.24%) |
Dec 04, 2006 | 47.61 | 48.21 | 47.61 | 48.13 | 884,639 | +0.29(+0.61%) |
Dec 01, 2006 | 47.67 | 48.02 | 47.46 | 47.84 | 606,053 | -0.12(-0.25%) |
Nov 30, 2006 | 47.96 | 48.13 | 47.77 | 47.96 | 1,066,823 | +0.02(+0.05%) |
Nov 29, 2006 | 47.84 | 48.02 | 47.74 | 47.94 | 430,678 | +0.40(+0.83%) |
Nov 28, 2006 | 47.11 | 47.61 | 47.11 | 47.54 | 548,049 | +0.14(+0.29%) |
Nov 27, 2006 | 47.85 | 47.95 | 47.33 | 47.40 | 646,629 | -0.62(-1.28%) |
Nov 24, 2006 | 47.89 | 48.13 | 47.89 | 48.02 | 212,547 | -0.18(-0.37%) |
Nov 22, 2006 | 48.21 | 48.30 | 48.08 | 48.19 | 3,035,306 | +0.07(+0.14%) |
Nov 21, 2006 | 48.16 | 48.16 | 48.04 | 48.13 | 926,713 | +0.07(+0.14%) |
Nov 20, 2006 | 48.03 | 48.21 | 47.99 | 48.06 | 909,829 | +0.00(+0.00%) |
Nov 17, 2006 | 47.87 | 48.10 | 47.86 | 48.06 | 653,437 | +0.09(+0.18%) |
Nov 16, 2006 | 48.06 | 48.11 | 47.91 | 47.97 | 688,975 | +0.07(+0.15%) |
Nov 15, 2006 | 47.83 | 48.00 | 47.80 | 47.90 | 2,163,874 | +0.01(+0.02%) |
Nov 14, 2006 | 47.49 | 47.89 | 47.28 | 47.89 | 931,206 | +0.36(+0.76%) |
Nov 13, 2006 | 47.30 | 47.63 | 47.30 | 47.53 | 2,839,098 | +0.16(+0.34%) |
Nov 10, 2006 | 47.45 | 47.45 | 47.24 | 47.37 | 235,150 | +0.01(+0.02%) |
Nov 09, 2006 | 47.72 | 47.72 | 47.30 | 47.36 | 553,631 | -0.19(-0.40%) |
Nov 08, 2006 | 47.24 | 47.61 | 47.19 | 47.55 | 979,135 | +0.13(+0.28%) |
Nov 07, 2006 | 47.41 | 47.59 | 47.30 | 47.42 | 1,292,987 | +0.08(+0.17%) |
Nov 06, 2006 | 47.00 | 47.39 | 46.89 | 47.34 | 1,554,961 | +0.57(+1.22%) |
Nov 03, 2006 | 47.05 | 47.05 | 46.70 | 46.77 | 384,519 | -0.07(-0.14%) |
Nov 02, 2006 | 46.76 | 46.90 | 46.69 | 46.83 | 523,403 | -0.01(-0.03%) |