Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 51.98 | 52.78 | 51.40 | 52.60 | 922,993 | +0.71(+1.37%) |
Jan 30, 2007 | 51.77 | 51.94 | 51.50 | 51.89 | 784,629 | +0.01(+0.02%) |
Jan 29, 2007 | 51.65 | 52.13 | 51.15 | 51.88 | 1,129,473 | +0.06(+0.12%) |
Jan 26, 2007 | 51.71 | 52.05 | 51.11 | 51.82 | 861,270 | +0.12(+0.23%) |
Jan 25, 2007 | 52.81 | 52.92 | 51.58 | 51.70 | 1,261,548 | -1.56(-2.93%) |
Jan 24, 2007 | 52.53 | 53.34 | 52.48 | 53.26 | 982,441 | +0.99(+1.89%) |
Jan 23, 2007 | 52.09 | 52.68 | 51.90 | 52.27 | 767,663 | +0.31(+0.60%) |
Jan 22, 2007 | 52.25 | 52.38 | 51.44 | 51.96 | 1,006,179 | -0.45(-0.86%) |
Jan 19, 2007 | 51.97 | 52.57 | 51.86 | 52.41 | 1,138,833 | +0.14(+0.27%) |
Jan 18, 2007 | 53.38 | 53.53 | 52.14 | 52.27 | 1,294,768 | -0.84(-1.58%) |
Jan 17, 2007 | 53.58 | 53.87 | 52.99 | 53.11 | 1,118,829 | -0.43(-0.80%) |
Jan 16, 2007 | 52.92 | 53.70 | 52.90 | 53.54 | 1,041,026 | +0.58(+1.10%) |
Jan 12, 2007 | 53.45 | 53.60 | 52.85 | 52.96 | 931,541 | -0.22(-0.41%) |
Jan 11, 2007 | 53.02 | 53.52 | 52.75 | 53.18 | 791,613 | +0.57(+1.08%) |
Jan 10, 2007 | 52.26 | 52.70 | 51.88 | 52.61 | 862,765 | -0.14(-0.27%) |
Jan 09, 2007 | 52.78 | 53.08 | 52.26 | 52.75 | 977,236 | +0.16(+0.30%) |
Jan 08, 2007 | 52.18 | 52.77 | 51.86 | 52.59 | 885,542 | +0.13(+0.25%) |
Jan 05, 2007 | 52.75 | 52.85 | 52.10 | 52.46 | 1,114,377 | -0.20(-0.38%) |
Jan 04, 2007 | 51.75 | 52.76 | 51.55 | 52.66 | 1,908,914 | +1.09(+2.11%) |
Jan 03, 2007 | 52.11 | 52.50 | 51.15 | 51.57 | 2,148,711 | -0.85(-1.62%) |
Dec 29, 2006 | 52.80 | 52.93 | 52.35 | 52.42 | 749,878 | -0.55(-1.04%) |
Dec 28, 2006 | 52.86 | 53.30 | 52.70 | 52.97 | 559,926 | -0.13(-0.24%) |
Dec 27, 2006 | 52.85 | 53.28 | 52.78 | 53.10 | 590,581 | +0.65(+1.24%) |
Dec 26, 2006 | 52.11 | 52.55 | 51.90 | 52.45 | 446,582 | +0.34(+0.65%) |
Dec 22, 2006 | 52.66 | 52.83 | 51.89 | 52.11 | 447,097 | -0.37(-0.71%) |
Dec 21, 2006 | 52.58 | 52.90 | 52.15 | 52.48 | 747,557 | +0.02(+0.04%) |
Dec 20, 2006 | 52.74 | 52.82 | 52.42 | 52.46 | 713,388 | -0.22(-0.42%) |
Dec 19, 2006 | 52.23 | 52.88 | 51.86 | 52.68 | 813,347 | +0.19(+0.36%) |
Dec 18, 2006 | 52.90 | 53.41 | 52.37 | 52.49 | 863,888 | -0.40(-0.76%) |
Dec 15, 2006 | 53.19 | 53.60 | 52.59 | 52.89 | 1,782,556 | +0.08(+0.15%) |
Dec 14, 2006 | 52.32 | 53.08 | 52.27 | 52.81 | 1,115,313 | +0.71(+1.36%) |
Dec 13, 2006 | 52.07 | 52.12 | 51.55 | 52.10 | 871,273 | +0.43(+0.83%) |
Dec 12, 2006 | 51.91 | 52.22 | 51.49 | 51.67 | 792,499 | -0.25(-0.48%) |
Dec 11, 2006 | 51.44 | 52.30 | 51.15 | 51.92 | 809,271 | +0.17(+0.33%) |
Dec 08, 2006 | 51.17 | 52.38 | 50.85 | 51.75 | 1,072,007 | +0.40(+0.78%) |
Dec 07, 2006 | 51.97 | 51.97 | 51.00 | 51.35 | 892,509 | -0.39(-0.75%) |
Dec 06, 2006 | 51.65 | 51.98 | 51.52 | 51.74 | 582,038 | +0.15(+0.29%) |
Dec 05, 2006 | 51.76 | 52.00 | 51.31 | 51.59 | 1,113,814 | -0.03(-0.06%) |
Dec 04, 2006 | 50.86 | 52.44 | 50.75 | 51.62 | 1,093,801 | +0.71(+1.39%) |
Dec 01, 2006 | 50.97 | 51.30 | 50.24 | 50.91 | 1,183,476 | -0.20(-0.39%) |
Nov 30, 2006 | 51.36 | 51.78 | 51.05 | 51.11 | 1,194,900 | -0.41(-0.80%) |
Nov 29, 2006 | 51.45 | 51.63 | 50.81 | 51.52 | 1,051,923 | +0.22(+0.43%) |
Nov 28, 2006 | 51.07 | 51.51 | 50.96 | 51.30 | 1,174,501 | +0.19(+0.37%) |
Nov 27, 2006 | 51.66 | 51.80 | 50.73 | 51.11 | 1,070,391 | -0.94(-1.81%) |
Nov 24, 2006 | 51.87 | 52.30 | 51.83 | 52.05 | 248,478 | -0.24(-0.46%) |
Nov 22, 2006 | 52.15 | 52.30 | 51.68 | 52.29 | 482,336 | +0.07(+0.13%) |
Nov 21, 2006 | 52.17 | 52.28 | 51.74 | 52.22 | 722,883 | +0.03(+0.06%) |
Nov 20, 2006 | 52.27 | 52.58 | 51.89 | 52.19 | 1,223,093 | -0.34(-0.65%) |
Nov 17, 2006 | 52.92 | 52.99 | 52.36 | 52.53 | 1,126,607 | -0.41(-0.77%) |
Nov 16, 2006 | 52.91 | 53.00 | 52.61 | 52.94 | 838,481 | +0.33(+0.63%) |
Nov 15, 2006 | 52.83 | 52.92 | 52.30 | 52.61 | 725,717 | -0.12(-0.23%) |
Nov 14, 2006 | 52.13 | 52.73 | 51.76 | 52.73 | 1,122,050 | +0.73(+1.40%) |
Nov 13, 2006 | 51.65 | 52.80 | 51.65 | 52.00 | 912,337 | -0.17(-0.33%) |
Nov 10, 2006 | 51.62 | 52.42 | 51.59 | 52.17 | 734,843 | +0.69(+1.34%) |
Nov 09, 2006 | 51.74 | 51.88 | 51.34 | 51.48 | 734,978 | -0.22(-0.43%) |
Nov 08, 2006 | 50.93 | 52.10 | 50.93 | 51.70 | 1,359,942 | +0.47(+0.92%) |
Nov 07, 2006 | 50.88 | 51.75 | 50.34 | 51.23 | 1,244,819 | +0.46(+0.91%) |
Nov 06, 2006 | 49.28 | 51.06 | 49.18 | 50.77 | 2,038,876 | +1.86(+3.80%) |
Nov 03, 2006 | 48.74 | 49.23 | 48.40 | 48.91 | 799,052 | -0.15(-0.31%) |
Nov 02, 2006 | 48.86 | 49.26 | 48.74 | 49.06 | 941,397 | +0.06(+0.12%) |