Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 55.85 | 56.25 | 55.85 | 55.85 | 1,383 | -0.30(-0.53%) |
Jan 30, 2007 | 56.15 | 56.15 | 56.05 | 56.15 | 773 | +0.05(+0.09%) |
Jan 29, 2007 | 56.10 | 56.10 | 55.55 | 56.10 | 1,061 | +0.00(+0.00%) |
Jan 26, 2007 | 56.10 | 56.10 | 55.60 | 56.10 | 2,262 | +0.05(+0.09%) |
Jan 25, 2007 | 56.05 | 56.15 | 55.60 | 56.05 | 18,445 | +2.25(+4.18%) |
Jan 24, 2007 | 53.80 | 54.05 | 53.80 | 53.80 | 4,547 | +0.15(+0.28%) |
Jan 23, 2007 | 53.65 | 53.65 | 53.65 | 53.65 | 2,535 | +0.30(+0.56%) |
Jan 22, 2007 | 53.35 | 53.35 | 53.25 | 53.35 | 1,061 | +0.05(+0.09%) |
Jan 19, 2007 | 53.30 | 53.30 | 52.95 | 53.30 | 1,972 | +0.30(+0.57%) |
Jan 18, 2007 | 53.00 | 53.05 | 52.65 | 53.00 | 7,379 | -0.55(-1.03%) |
Jan 17, 2007 | 53.55 | 53.55 | 52.90 | 53.55 | 2,392 | -0.15(-0.28%) |
Jan 16, 2007 | 53.70 | 53.70 | 53.20 | 53.70 | 1,774 | +0.25(+0.47%) |
Jan 12, 2007 | 53.45 | 53.45 | 53.45 | 53.45 | 177 | +0.40(+0.75%) |
Jan 11, 2007 | 53.05 | 53.50 | 52.75 | 53.05 | 3,426 | +0.40(+0.76%) |
Jan 10, 2007 | 52.65 | 53.05 | 52.65 | 52.65 | 20,198 | -0.50(-0.94%) |
Jan 09, 2007 | 53.15 | 53.80 | 53.15 | 53.15 | 20,374 | +0.25(+0.47%) |
Jan 08, 2007 | 52.90 | 53.20 | 52.90 | 52.90 | 1,438 | -0.30(-0.56%) |
Jan 05, 2007 | 53.20 | 53.20 | 52.75 | 53.20 | 1,805 | +0.80(+1.53%) |
Jan 04, 2007 | 53.60 | 52.75 | 52.40 | 52.40 | 23,803 | -1.20(-2.24%) |
Jan 03, 2007 | 53.60 | 53.70 | 53.05 | 53.60 | 2,187 | -0.25(-0.46%) |
Dec 29, 2006 | 53.85 | 53.85 | 53.50 | 53.85 | 1,316 | +0.05(+0.09%) |
Dec 28, 2006 | 53.80 | 53.80 | 53.40 | 53.80 | 4,798 | +0.60(+1.13%) |
Dec 27, 2006 | 53.20 | 53.55 | 53.20 | 53.20 | 231 | +0.40(+0.76%) |
Dec 26, 2006 | 52.80 | 52.80 | 52.80 | 52.80 | 394 | -0.40(-0.75%) |
Dec 22, 2006 | 53.20 | 53.50 | 53.00 | 53.20 | 3,895 | -0.30(-0.56%) |
Dec 21, 2006 | 53.50 | 54.00 | 53.50 | 53.50 | 5,975 | -0.50(-0.93%) |
Dec 20, 2006 | 54.00 | 54.55 | 54.00 | 54.00 | 4,799 | -0.70(-1.28%) |
Dec 19, 2006 | 54.70 | 55.00 | 54.70 | 54.70 | 1,982 | +0.15(+0.27%) |
Dec 18, 2006 | 54.55 | 55.00 | 54.45 | 54.55 | 1,328 | -0.05(-0.09%) |
Dec 15, 2006 | 54.60 | 55.00 | 54.55 | 54.60 | 2,276 | +0.35(+0.65%) |
Dec 14, 2006 | 54.25 | 54.35 | 53.85 | 54.25 | 2,494 | -0.20(-0.37%) |
Dec 13, 2006 | 54.45 | 54.45 | 54.15 | 54.45 | 1,307 | -0.05(-0.09%) |
Dec 12, 2006 | 54.50 | 54.50 | 54.50 | 54.50 | 1,120 | +0.00(+0.00%) |
Dec 11, 2006 | 54.50 | 54.50 | 53.75 | 54.50 | 1,027 | +0.30(+0.55%) |
Dec 08, 2006 | 54.20 | 54.25 | 53.85 | 54.20 | 1,904 | +0.45(+0.84%) |
Dec 07, 2006 | 53.75 | 54.35 | 53.75 | 53.75 | 480 | +0.25(+0.47%) |
Dec 06, 2006 | 53.50 | 53.50 | 53.50 | 53.50 | 1,072 | -0.15(-0.28%) |
Dec 05, 2006 | 53.65 | 53.65 | 53.60 | 53.65 | 703 | -0.25(-0.46%) |
Dec 04, 2006 | 53.90 | 53.95 | 53.75 | 53.90 | 1,422 | +0.40(+0.75%) |
Dec 01, 2006 | 53.50 | 53.50 | 53.50 | 53.50 | 583 | -0.60(-1.11%) |
Nov 30, 2006 | 54.10 | 54.10 | 53.60 | 54.10 | 2,582 | -0.25(-0.46%) |
Nov 29, 2006 | 54.35 | 54.35 | 54.35 | 54.35 | 303 | +0.75(+1.40%) |
Nov 28, 2006 | 53.60 | 53.60 | 53.10 | 53.60 | 778 | +0.20(+0.37%) |
Nov 27, 2006 | 53.40 | 53.40 | 53.00 | 53.40 | 1,545 | -0.75(-1.39%) |
Nov 24, 2006 | 54.15 | 54.15 | 53.90 | 54.15 | 15,660 | +0.75(+1.40%) |
Nov 22, 2006 | 53.40 | 53.85 | 53.35 | 53.40 | 2,120 | -0.50(-0.93%) |
Nov 21, 2006 | 53.90 | 53.90 | 53.20 | 53.90 | 6,822 | +0.05(+0.09%) |
Nov 20, 2006 | 53.85 | 53.85 | 53.30 | 53.85 | 957 | -0.55(-1.01%) |
Nov 17, 2006 | 54.40 | 54.40 | 54.25 | 54.40 | 1,147 | +0.05(+0.09%) |
Nov 16, 2006 | 54.35 | 54.35 | 54.30 | 54.35 | 1,298 | +0.35(+0.65%) |
Nov 15, 2006 | 54.00 | 54.35 | 54.00 | 54.00 | 1,718 | +0.20(+0.37%) |
Nov 14, 2006 | 53.80 | 53.80 | 53.50 | 53.80 | 2,396 | -0.05(-0.09%) |
Nov 13, 2006 | 53.85 | 54.00 | 53.40 | 53.85 | 2,027 | +0.55(+1.03%) |
Nov 10, 2006 | 53.30 | 53.30 | 52.90 | 53.30 | 868 | +0.20(+0.38%) |
Nov 09, 2006 | 53.10 | 53.10 | 53.00 | 53.10 | 660 | -0.25(-0.47%) |
Nov 08, 2006 | 53.35 | 53.35 | 53.30 | 53.35 | 1,224 | -0.20(-0.37%) |
Nov 07, 2006 | 53.55 | 53.60 | 53.00 | 53.55 | 1,818 | +0.95(+1.81%) |
Nov 06, 2006 | 52.60 | 53.20 | 52.40 | 52.60 | 2,083 | +0.30(+0.57%) |
Nov 03, 2006 | 52.30 | 53.00 | 52.30 | 52.30 | 1,466 | +0.30(+0.58%) |
Nov 02, 2006 | 52.00 | 53.00 | 52.00 | 52.00 | 8,884 | -0.75(-1.42%) |