Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 54.54 | 54.85 | 54.45 | 54.68 | 1,165,720 | +0.48(+0.88%) |
Jan 30, 2007 | 54.36 | 54.36 | 53.83 | 54.20 | 856,522 | -0.24(-0.44%) |
Jan 29, 2007 | 54.00 | 54.93 | 53.99 | 54.44 | 1,105,062 | +0.50(+0.94%) |
Jan 26, 2007 | 53.76 | 54.18 | 53.76 | 53.94 | 1,076,071 | +0.21(+0.38%) |
Jan 25, 2007 | 53.66 | 54.32 | 53.42 | 53.73 | 1,215,681 | +0.07(+0.13%) |
Jan 24, 2007 | 53.90 | 53.91 | 53.47 | 53.66 | 1,289,286 | -0.61(-1.13%) |
Jan 23, 2007 | 53.40 | 54.98 | 53.26 | 54.27 | 1,878,831 | +0.80(+1.50%) |
Jan 22, 2007 | 53.29 | 53.65 | 53.04 | 53.47 | 938,430 | +0.14(+0.27%) |
Jan 19, 2007 | 52.94 | 53.41 | 52.67 | 53.33 | 1,106,329 | +0.32(+0.60%) |
Jan 18, 2007 | 53.06 | 53.06 | 52.58 | 53.01 | 806,842 | -0.07(-0.13%) |
Jan 17, 2007 | 53.90 | 53.98 | 52.69 | 53.08 | 1,561,330 | -0.83(-1.54%) |
Jan 16, 2007 | 50.48 | 54.00 | 50.45 | 53.91 | 2,759,560 | +3.37(+6.66%) |
Jan 12, 2007 | 50.45 | 50.93 | 50.13 | 50.54 | 1,173,742 | -0.03(-0.06%) |
Jan 11, 2007 | 50.32 | 50.79 | 50.22 | 50.57 | 885,373 | +0.30(+0.59%) |
Jan 10, 2007 | 50.34 | 50.51 | 49.85 | 50.27 | 706,074 | -0.38(-0.74%) |
Jan 09, 2007 | 50.70 | 51.45 | 50.41 | 50.65 | 914,224 | -0.05(-0.10%) |
Jan 08, 2007 | 50.45 | 51.38 | 49.91 | 50.70 | 990,925 | +0.87(+1.74%) |
Jan 05, 2007 | 50.51 | 50.51 | 49.67 | 49.83 | 1,156,009 | -0.77(-1.52%) |
Jan 04, 2007 | 50.80 | 51.49 | 50.41 | 50.60 | 1,618,328 | -0.28(-0.54%) |
Jan 03, 2007 | 51.52 | 51.52 | 50.56 | 50.88 | 924,075 | -0.65(-1.26%) |
Dec 29, 2006 | 51.87 | 52.10 | 51.46 | 51.52 | 872,988 | -0.43(-0.83%) |
Dec 28, 2006 | 51.30 | 52.25 | 51.30 | 51.96 | 1,154,179 | +0.65(+1.27%) |
Dec 27, 2006 | 50.59 | 51.59 | 50.59 | 51.30 | 980,370 | +0.82(+1.63%) |
Dec 26, 2006 | 50.17 | 50.52 | 49.89 | 50.48 | 679,475 | +0.31(+0.61%) |
Dec 22, 2006 | 49.87 | 50.52 | 49.51 | 50.17 | 607,840 | +0.31(+0.61%) |
Dec 21, 2006 | 50.02 | 50.66 | 49.78 | 49.87 | 651,187 | -0.06(-0.13%) |
Dec 20, 2006 | 50.20 | 50.38 | 49.77 | 49.93 | 1,032,442 | -0.16(-0.33%) |
Dec 19, 2006 | 50.13 | 50.24 | 49.65 | 50.09 | 897,335 | -0.37(-0.73%) |
Dec 18, 2006 | 51.76 | 51.79 | 50.11 | 50.46 | 1,458,592 | -1.30(-2.51%) |
Dec 15, 2006 | 52.17 | 52.20 | 51.41 | 51.76 | 929,564 | -0.23(-0.44%) |
Dec 14, 2006 | 51.44 | 52.03 | 51.07 | 51.99 | 1,143,906 | +0.83(+1.63%) |
Dec 13, 2006 | 51.73 | 51.82 | 51.09 | 51.16 | 1,150,098 | -0.31(-0.61%) |
Dec 12, 2006 | 51.87 | 51.98 | 51.07 | 51.47 | 2,198,163 | -0.48(-0.93%) |
Dec 11, 2006 | 51.69 | 52.05 | 51.31 | 51.96 | 1,180,919 | +0.37(+0.72%) |
Dec 08, 2006 | 51.27 | 51.63 | 51.21 | 51.59 | 661,179 | +0.43(+0.83%) |
Dec 07, 2006 | 51.12 | 51.42 | 50.96 | 51.16 | 1,918,660 | -0.01(-0.01%) |
Dec 06, 2006 | 50.33 | 51.30 | 50.18 | 51.17 | 2,431,222 | +0.41(+0.81%) |
Dec 05, 2006 | 50.16 | 50.95 | 50.16 | 50.75 | 1,184,438 | +0.38(+0.75%) |
Dec 04, 2006 | 49.70 | 50.86 | 49.67 | 50.38 | 1,366,973 | +0.65(+1.31%) |
Dec 01, 2006 | 49.70 | 50.38 | 49.62 | 49.72 | 883,825 | -0.37(-0.74%) |
Nov 30, 2006 | 49.70 | 50.37 | 49.59 | 50.09 | 1,482,799 | +0.51(+1.03%) |
Nov 29, 2006 | 48.49 | 49.58 | 48.45 | 49.58 | 1,353,040 | +1.47(+3.06%) |
Nov 28, 2006 | 48.21 | 48.31 | 47.70 | 48.11 | 1,368,662 | -0.28(-0.57%) |
Nov 27, 2006 | 49.33 | 49.33 | 48.05 | 48.39 | 1,824,366 | -1.02(-2.07%) |
Nov 24, 2006 | 49.37 | 49.70 | 49.20 | 49.41 | 534,235 | +0.36(+0.74%) |
Nov 22, 2006 | 48.32 | 49.49 | 48.32 | 49.05 | 2,119,632 | +0.38(+0.77%) |
Nov 21, 2006 | 47.04 | 48.67 | 47.01 | 48.67 | 3,035,685 | +1.69(+3.60%) |
Nov 20, 2006 | 46.54 | 47.05 | 46.39 | 46.98 | 753,080 | +0.06(+0.14%) |
Nov 17, 2006 | 47.02 | 47.16 | 46.75 | 46.92 | 1,357,121 | -0.11(-0.23%) |
Nov 16, 2006 | 47.04 | 47.33 | 46.07 | 47.02 | 1,875,735 | +0.18(+0.38%) |
Nov 15, 2006 | 46.80 | 46.90 | 46.43 | 46.85 | 4,830,920 | +0.05(+0.11%) |
Nov 14, 2006 | 47.81 | 47.82 | 46.66 | 46.80 | 3,537,270 | -1.17(-2.43%) |
Nov 13, 2006 | 47.96 | 48.03 | 47.33 | 47.96 | 535,643 | -0.08(-0.16%) |
Nov 10, 2006 | 48.37 | 48.59 | 47.51 | 48.04 | 1,203,296 | -0.39(-0.81%) |
Nov 09, 2006 | 47.61 | 49.53 | 47.61 | 48.43 | 2,741,265 | +1.58(+3.38%) |
Nov 08, 2006 | 46.19 | 47.30 | 46.03 | 46.85 | 1,478,155 | +0.56(+1.21%) |
Nov 07, 2006 | 46.04 | 46.63 | 46.01 | 46.29 | 1,426,223 | +0.28(+0.60%) |
Nov 06, 2006 | 46.00 | 46.05 | 45.74 | 46.01 | 1,324,611 | +0.12(+0.26%) |
Nov 03, 2006 | 45.68 | 46.11 | 45.65 | 45.89 | 1,006,828 | +0.25(+0.54%) |
Nov 02, 2006 | 45.94 | 46.08 | 45.55 | 45.64 | 735,348 | -0.24(-0.53%) |