Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 55.33 | 56.07 | 54.75 | 55.93 | 83,742 | +0.01(+0.02%) |
Jan 30, 2007 | 56.05 | 56.05 | 55.52 | 55.92 | 48,425 | -0.11(-0.20%) |
Jan 29, 2007 | 55.72 | 56.10 | 55.58 | 56.03 | 94,043 | +0.22(+0.39%) |
Jan 26, 2007 | 55.46 | 55.81 | 55.16 | 55.81 | 117,216 | +0.46(+0.83%) |
Jan 25, 2007 | 55.41 | 56.19 | 55.08 | 55.36 | 113,820 | -0.49(-0.87%) |
Jan 24, 2007 | 55.40 | 56.59 | 54.73 | 55.84 | 242,931 | +2.34(+4.38%) |
Jan 23, 2007 | 52.34 | 53.65 | 52.34 | 53.50 | 82,237 | +1.05(+2.00%) |
Jan 22, 2007 | 52.35 | 52.70 | 52.15 | 52.45 | 119,529 | -0.02(-0.04%) |
Jan 19, 2007 | 51.57 | 52.72 | 51.57 | 52.47 | 92,590 | +1.10(+2.13%) |
Jan 18, 2007 | 51.57 | 51.90 | 51.32 | 51.38 | 69,881 | -0.44(-0.85%) |
Jan 17, 2007 | 51.50 | 52.10 | 51.50 | 51.81 | 59,044 | -0.03(-0.06%) |
Jan 16, 2007 | 52.85 | 52.95 | 51.23 | 51.84 | 58,220 | -0.89(-1.68%) |
Jan 12, 2007 | 52.34 | 52.77 | 52.32 | 52.73 | 46,992 | +0.44(+0.84%) |
Jan 11, 2007 | 51.62 | 52.68 | 51.60 | 52.29 | 157,709 | +0.82(+1.59%) |
Jan 10, 2007 | 51.24 | 51.47 | 50.75 | 51.47 | 103,128 | -0.15(-0.30%) |
Jan 09, 2007 | 51.91 | 51.93 | 51.12 | 51.62 | 82,488 | -0.43(-0.82%) |
Jan 08, 2007 | 52.20 | 52.39 | 51.52 | 52.05 | 91,514 | -0.24(-0.46%) |
Jan 05, 2007 | 53.34 | 53.34 | 51.81 | 52.29 | 108,130 | -1.07(-2.00%) |
Jan 04, 2007 | 53.49 | 53.49 | 52.64 | 53.36 | 121,311 | +0.14(+0.27%) |
Jan 03, 2007 | 53.87 | 54.70 | 52.50 | 53.21 | 91,178 | -0.26(-0.48%) |
Dec 29, 2006 | 54.20 | 54.67 | 53.35 | 53.47 | 102,087 | -0.86(-1.58%) |
Dec 28, 2006 | 54.70 | 54.80 | 54.23 | 54.33 | 68,319 | -0.30(-0.54%) |
Dec 27, 2006 | 53.89 | 55.03 | 53.89 | 54.62 | 88,411 | +0.94(+1.76%) |
Dec 26, 2006 | 52.75 | 53.98 | 52.75 | 53.68 | 71,046 | +0.80(+1.51%) |
Dec 22, 2006 | 52.79 | 53.28 | 52.59 | 52.88 | 111,106 | -0.10(-0.18%) |
Dec 21, 2006 | 52.74 | 53.42 | 52.72 | 52.98 | 147,107 | +0.19(+0.36%) |
Dec 20, 2006 | 52.86 | 53.19 | 52.44 | 52.78 | 184,963 | +0.10(+0.18%) |
Dec 19, 2006 | 52.70 | 52.96 | 52.10 | 52.69 | 179,474 | -0.68(-1.27%) |
Dec 18, 2006 | 53.70 | 53.70 | 53.15 | 53.37 | 127,749 | -0.16(-0.30%) |
Dec 15, 2006 | 52.84 | 53.68 | 52.72 | 53.53 | 219,113 | +0.69(+1.30%) |
Dec 14, 2006 | 52.26 | 53.70 | 52.26 | 52.84 | 100,732 | +0.53(+1.02%) |
Dec 13, 2006 | 52.15 | 52.79 | 51.95 | 52.31 | 162,249 | +0.33(+0.64%) |
Dec 12, 2006 | 51.15 | 52.37 | 50.71 | 51.98 | 177,346 | +0.64(+1.24%) |
Dec 11, 2006 | 46.66 | 52.25 | 45.72 | 51.34 | 609,578 | +1.30(+2.59%) |
Dec 08, 2006 | 49.87 | 50.40 | 49.55 | 50.04 | 148,895 | -0.18(-0.36%) |
Dec 07, 2006 | 52.14 | 52.14 | 49.94 | 50.22 | 156,159 | -1.97(-3.78%) |
Dec 06, 2006 | 51.97 | 52.58 | 51.79 | 52.19 | 55,483 | +0.11(+0.22%) |
Dec 05, 2006 | 51.55 | 52.33 | 51.53 | 52.08 | 76,888 | +0.79(+1.54%) |
Dec 04, 2006 | 51.00 | 51.53 | 50.56 | 51.29 | 78,157 | +0.48(+0.94%) |
Dec 01, 2006 | 50.39 | 50.90 | 50.17 | 50.81 | 76,982 | +0.43(+0.85%) |
Nov 30, 2006 | 50.20 | 51.05 | 50.02 | 50.38 | 83,573 | +0.01(+0.02%) |
Nov 29, 2006 | 50.02 | 50.44 | 49.68 | 50.38 | 72,609 | +0.67(+1.34%) |
Nov 28, 2006 | 49.56 | 50.15 | 49.42 | 49.71 | 120,209 | +0.04(+0.08%) |
Nov 27, 2006 | 50.96 | 51.01 | 49.48 | 49.67 | 158,623 | -1.13(-2.23%) |
Nov 24, 2006 | 50.66 | 51.21 | 50.58 | 50.80 | 45,833 | -0.27(-0.52%) |
Nov 22, 2006 | 50.97 | 51.37 | 50.69 | 51.07 | 104,503 | +0.01(+0.02%) |
Nov 21, 2006 | 50.86 | 51.08 | 50.54 | 51.06 | 136,159 | +0.14(+0.28%) |
Nov 20, 2006 | 50.76 | 51.41 | 50.68 | 50.92 | 151,681 | -0.08(-0.15%) |
Nov 17, 2006 | 50.24 | 51.03 | 50.10 | 50.99 | 196,537 | +0.53(+1.06%) |
Nov 16, 2006 | 49.24 | 51.02 | 48.43 | 50.46 | 284,025 | +1.58(+3.23%) |
Nov 15, 2006 | 49.30 | 49.40 | 48.57 | 48.88 | 185,304 | -0.20(-0.41%) |
Nov 14, 2006 | 49.64 | 49.98 | 48.44 | 49.08 | 411,007 | -1.13(-2.26%) |
Nov 13, 2006 | 53.61 | 53.61 | 48.44 | 50.21 | 1,150,040 | -5.24(-9.45%) |
Nov 10, 2006 | 53.61 | 55.57 | 53.50 | 55.45 | 66,701 | +1.54(+2.86%) |
Nov 09, 2006 | 55.21 | 55.21 | 53.57 | 53.91 | 85,751 | -1.23(-2.23%) |
Nov 08, 2006 | 54.45 | 55.71 | 54.45 | 55.14 | 100,448 | -0.33(-0.60%) |
Nov 07, 2006 | 54.87 | 56.53 | 54.87 | 55.47 | 111,001 | +0.56(+1.02%) |
Nov 06, 2006 | 53.94 | 55.27 | 53.94 | 54.91 | 144,931 | +1.07(+1.98%) |
Nov 03, 2006 | 53.21 | 54.23 | 53.19 | 53.84 | 106,315 | +0.91(+1.73%) |
Nov 02, 2006 | 52.49 | 53.18 | 52.19 | 52.93 | 110,844 | +0.19(+0.36%) |