Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 54.72 | 56.32 | 54.65 | 56.22 | 472,595 | +1.17(+2.13%) |
Jan 30, 2007 | 55.53 | 55.54 | 54.45 | 55.05 | 327,490 | -0.47(-0.84%) |
Jan 29, 2007 | 54.93 | 56.04 | 54.93 | 55.51 | 290,209 | +0.49(+0.88%) |
Jan 26, 2007 | 55.88 | 56.12 | 54.42 | 55.03 | 374,863 | -0.75(-1.34%) |
Jan 25, 2007 | 56.32 | 56.69 | 55.59 | 55.78 | 469,814 | -0.54(-0.97%) |
Jan 24, 2007 | 55.45 | 56.41 | 55.45 | 56.32 | 296,800 | +0.84(+1.52%) |
Jan 23, 2007 | 55.49 | 56.50 | 55.25 | 55.47 | 287,429 | -0.04(-0.07%) |
Jan 22, 2007 | 56.28 | 56.28 | 55.39 | 55.51 | 361,886 | -0.57(-1.02%) |
Jan 19, 2007 | 55.31 | 56.32 | 55.12 | 56.09 | 289,180 | +0.64(+1.16%) |
Jan 18, 2007 | 56.32 | 56.32 | 55.19 | 55.45 | 294,844 | -0.63(-1.13%) |
Jan 17, 2007 | 55.01 | 56.32 | 54.97 | 56.08 | 394,944 | +0.54(+0.98%) |
Jan 16, 2007 | 54.90 | 55.73 | 54.46 | 55.53 | 424,707 | +0.50(+0.90%) |
Jan 12, 2007 | 54.71 | 55.21 | 54.22 | 55.04 | 328,314 | +0.41(+0.75%) |
Jan 11, 2007 | 53.21 | 54.66 | 52.88 | 54.63 | 516,054 | +1.55(+2.93%) |
Jan 10, 2007 | 52.82 | 53.22 | 52.47 | 53.08 | 881,648 | +0.01(+0.02%) |
Jan 09, 2007 | 51.87 | 53.07 | 51.69 | 53.07 | 301,023 | +1.08(+2.07%) |
Jan 08, 2007 | 52.35 | 52.37 | 51.45 | 51.99 | 466,416 | -0.45(-0.85%) |
Jan 05, 2007 | 52.24 | 52.61 | 51.79 | 52.44 | 362,504 | -0.05(-0.09%) |
Jan 04, 2007 | 52.25 | 52.58 | 51.64 | 52.48 | 335,008 | +0.15(+0.28%) |
Jan 03, 2007 | 53.11 | 53.11 | 52.05 | 52.34 | 574,034 | +0.32(+0.62%) |
Dec 29, 2006 | 51.42 | 52.35 | 51.42 | 52.02 | 335,625 | +0.46(+0.89%) |
Dec 28, 2006 | 51.66 | 51.95 | 51.25 | 51.56 | 320,487 | -0.30(-0.58%) |
Dec 27, 2006 | 51.54 | 51.90 | 51.45 | 51.86 | 269,818 | +0.32(+0.62%) |
Dec 26, 2006 | 51.47 | 51.95 | 51.25 | 51.54 | 216,988 | +0.07(+0.13%) |
Dec 22, 2006 | 51.18 | 51.76 | 50.97 | 51.47 | 312,145 | +0.30(+0.59%) |
Dec 21, 2006 | 50.74 | 51.53 | 50.74 | 51.17 | 347,881 | +0.44(+0.86%) |
Dec 20, 2006 | 50.74 | 50.98 | 50.54 | 50.74 | 286,090 | +0.24(+0.48%) |
Dec 19, 2006 | 50.49 | 50.79 | 49.73 | 50.49 | 397,416 | -0.51(-1.01%) |
Dec 18, 2006 | 52.10 | 52.10 | 50.66 | 51.01 | 449,320 | -1.54(-2.94%) |
Dec 15, 2006 | 52.53 | 52.71 | 51.69 | 52.55 | 363,740 | +0.02(+0.04%) |
Dec 14, 2006 | 52.63 | 53.30 | 52.28 | 52.53 | 254,268 | +0.04(+0.07%) |
Dec 13, 2006 | 53.33 | 53.55 | 52.49 | 52.49 | 263,022 | -1.01(-1.89%) |
Dec 12, 2006 | 53.79 | 54.00 | 52.89 | 53.50 | 281,868 | -0.20(-0.38%) |
Dec 11, 2006 | 54.86 | 54.86 | 52.80 | 53.71 | 512,656 | +0.16(+0.29%) |
Dec 08, 2006 | 53.21 | 53.94 | 53.19 | 53.55 | 250,354 | +0.39(+0.73%) |
Dec 07, 2006 | 55.25 | 55.25 | 53.15 | 53.16 | 381,145 | -2.14(-3.86%) |
Dec 06, 2006 | 55.30 | 56.55 | 54.91 | 55.30 | 642,210 | +0.19(+0.35%) |
Dec 05, 2006 | 53.65 | 55.79 | 53.52 | 55.11 | 581,964 | +1.28(+2.38%) |
Dec 04, 2006 | 53.42 | 53.91 | 53.42 | 53.82 | 184,650 | +0.14(+0.25%) |
Dec 01, 2006 | 53.18 | 54.56 | 53.05 | 53.69 | 374,965 | -0.68(-1.25%) |
Nov 30, 2006 | 52.20 | 55.33 | 51.75 | 54.37 | 603,900 | +2.21(+4.24%) |
Nov 29, 2006 | 51.95 | 52.52 | 51.29 | 52.15 | 327,799 | +0.17(+0.32%) |
Nov 28, 2006 | 51.64 | 52.67 | 50.71 | 51.99 | 222,549 | +0.35(+0.68%) |
Nov 27, 2006 | 53.40 | 53.40 | 51.27 | 51.64 | 432,122 | -1.75(-3.27%) |
Nov 24, 2006 | 53.41 | 53.69 | 53.03 | 53.39 | 141,500 | -0.16(-0.31%) |
Nov 22, 2006 | 53.41 | 54.11 | 53.31 | 53.55 | 286,296 | +0.05(+0.09%) |
Nov 21, 2006 | 52.62 | 53.99 | 52.51 | 53.50 | 490,102 | +1.01(+1.92%) |
Nov 20, 2006 | 52.44 | 53.00 | 52.17 | 52.49 | 375,274 | +0.06(+0.11%) |
Nov 17, 2006 | 52.18 | 52.55 | 51.76 | 52.44 | 241,292 | +0.01(+0.02%) |
Nov 16, 2006 | 52.43 | 52.56 | 52.06 | 52.43 | 197,009 | -0.22(-0.42%) |
Nov 15, 2006 | 51.61 | 52.89 | 51.46 | 52.65 | 296,285 | +0.83(+1.59%) |
Nov 14, 2006 | 50.55 | 52.22 | 50.24 | 51.82 | 394,636 | +1.51(+3.01%) |
Nov 13, 2006 | 50.10 | 51.36 | 49.92 | 50.31 | 288,253 | -0.21(-0.42%) |
Nov 10, 2006 | 49.96 | 50.62 | 49.81 | 50.52 | 368,477 | +0.55(+1.11%) |
Nov 09, 2006 | 49.86 | 50.40 | 49.62 | 49.97 | 395,871 | -0.28(-0.56%) |
Nov 08, 2006 | 49.72 | 50.67 | 49.57 | 50.25 | 402,359 | +0.17(+0.33%) |
Nov 07, 2006 | 50.01 | 50.40 | 49.67 | 50.09 | 369,301 | -0.21(-0.42%) |
Nov 06, 2006 | 49.86 | 50.69 | 49.62 | 50.30 | 297,830 | +0.34(+0.68%) |
Nov 03, 2006 | 50.68 | 50.82 | 49.62 | 49.96 | 389,486 | -0.48(-0.94%) |
Nov 02, 2006 | 50.30 | 51.27 | 49.91 | 50.43 | 537,166 | -0.44(-0.86%) |