Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 54.19 | 54.50 | 54.09 | 54.32 | 1,173,375 | +0.47(+0.88%) |
Jan 30, 2007 | 54.00 | 54.01 | 53.48 | 53.85 | 862,146 | -0.24(-0.44%) |
Jan 29, 2007 | 53.65 | 54.57 | 53.64 | 54.09 | 1,112,319 | +0.50(+0.94%) |
Jan 26, 2007 | 53.41 | 53.83 | 53.41 | 53.59 | 1,083,137 | +0.20(+0.38%) |
Jan 25, 2007 | 53.31 | 53.97 | 53.07 | 53.38 | 1,223,664 | +0.07(+0.13%) |
Jan 24, 2007 | 53.54 | 53.56 | 53.12 | 53.31 | 1,297,753 | -0.61(-1.13%) |
Jan 23, 2007 | 53.05 | 54.62 | 52.91 | 53.92 | 1,891,170 | +0.80(+1.50%) |
Jan 22, 2007 | 52.94 | 53.30 | 52.70 | 53.12 | 944,593 | +0.14(+0.27%) |
Jan 19, 2007 | 52.59 | 53.06 | 52.33 | 52.98 | 1,113,594 | +0.32(+0.60%) |
Jan 18, 2007 | 52.72 | 52.72 | 52.24 | 52.66 | 812,140 | -0.07(-0.13%) |
Jan 17, 2007 | 53.54 | 53.63 | 52.35 | 52.73 | 1,571,583 | -0.83(-1.54%) |
Jan 16, 2007 | 50.16 | 53.65 | 50.12 | 53.56 | 2,777,682 | +3.35(+6.66%) |
Jan 12, 2007 | 50.12 | 50.60 | 49.80 | 50.21 | 1,181,450 | -0.03(-0.06%) |
Jan 11, 2007 | 49.99 | 50.46 | 49.89 | 50.24 | 891,187 | +0.30(+0.59%) |
Jan 10, 2007 | 50.01 | 50.18 | 49.53 | 49.94 | 710,711 | -0.37(-0.74%) |
Jan 09, 2007 | 50.37 | 51.12 | 50.08 | 50.32 | 920,227 | -0.05(-0.10%) |
Jan 08, 2007 | 50.12 | 51.04 | 49.58 | 50.37 | 997,432 | +0.86(+1.74%) |
Jan 05, 2007 | 50.18 | 50.18 | 49.35 | 49.51 | 1,163,600 | -0.76(-1.52%) |
Jan 04, 2007 | 50.47 | 51.16 | 50.08 | 50.27 | 1,628,956 | -0.28(-0.54%) |
Jan 03, 2007 | 51.19 | 51.19 | 50.23 | 50.54 | 930,143 | -0.64(-1.26%) |
Dec 29, 2006 | 51.53 | 51.76 | 51.12 | 51.19 | 878,721 | -0.43(-0.83%) |
Dec 28, 2006 | 50.97 | 51.91 | 50.97 | 51.62 | 1,161,759 | +0.65(+1.27%) |
Dec 27, 2006 | 50.26 | 51.25 | 50.26 | 50.97 | 986,808 | +0.82(+1.63%) |
Dec 26, 2006 | 49.84 | 50.19 | 49.56 | 50.15 | 683,937 | +0.30(+0.61%) |
Dec 22, 2006 | 49.54 | 50.19 | 49.19 | 49.84 | 611,832 | +0.30(+0.61%) |
Dec 21, 2006 | 49.69 | 50.33 | 49.46 | 49.54 | 655,463 | -0.06(-0.13%) |
Dec 20, 2006 | 49.87 | 50.05 | 49.45 | 49.60 | 1,039,222 | -0.16(-0.33%) |
Dec 19, 2006 | 49.80 | 49.92 | 49.32 | 49.77 | 903,228 | -0.37(-0.73%) |
Dec 18, 2006 | 51.43 | 51.45 | 49.78 | 50.13 | 1,468,171 | -1.29(-2.51%) |
Dec 15, 2006 | 51.83 | 51.86 | 51.07 | 51.43 | 935,668 | -0.23(-0.44%) |
Dec 14, 2006 | 51.10 | 51.69 | 50.74 | 51.65 | 1,151,417 | +0.83(+1.62%) |
Dec 13, 2006 | 51.39 | 51.48 | 50.76 | 50.83 | 1,157,651 | -0.31(-0.61%) |
Dec 12, 2006 | 51.53 | 51.64 | 50.74 | 51.14 | 2,212,598 | -0.48(-0.93%) |
Dec 11, 2006 | 51.36 | 51.71 | 50.97 | 51.62 | 1,188,674 | +0.37(+0.72%) |
Dec 08, 2006 | 50.93 | 51.29 | 50.88 | 51.25 | 665,521 | +0.42(+0.83%) |
Dec 07, 2006 | 50.79 | 51.08 | 50.63 | 50.83 | 1,931,259 | -0.01(-0.01%) |
Dec 06, 2006 | 50.00 | 50.97 | 49.85 | 50.83 | 2,447,188 | +0.41(+0.81%) |
Dec 05, 2006 | 49.84 | 50.61 | 49.84 | 50.42 | 1,192,216 | +0.37(+0.75%) |
Dec 04, 2006 | 49.38 | 50.53 | 49.35 | 50.05 | 1,375,950 | +0.65(+1.31%) |
Dec 01, 2006 | 49.37 | 50.05 | 49.30 | 49.40 | 889,629 | -0.37(-0.74%) |
Nov 30, 2006 | 49.38 | 50.04 | 49.27 | 49.77 | 1,492,536 | +0.51(+1.03%) |
Nov 29, 2006 | 48.18 | 49.26 | 48.13 | 49.26 | 1,361,925 | +1.46(+3.06%) |
Nov 28, 2006 | 47.90 | 47.99 | 47.39 | 47.80 | 1,377,650 | -0.28(-0.57%) |
Nov 27, 2006 | 49.00 | 49.00 | 47.74 | 48.07 | 1,836,347 | -1.02(-2.07%) |
Nov 24, 2006 | 49.05 | 49.38 | 48.88 | 49.09 | 537,743 | +0.36(+0.74%) |
Nov 22, 2006 | 48.00 | 49.17 | 48.00 | 48.73 | 2,133,551 | +0.37(+0.77%) |
Nov 21, 2006 | 46.73 | 48.35 | 46.70 | 48.35 | 3,055,620 | +1.68(+3.60%) |
Nov 20, 2006 | 46.24 | 46.74 | 46.09 | 46.67 | 758,026 | +0.06(+0.14%) |
Nov 17, 2006 | 46.72 | 46.85 | 46.44 | 46.61 | 1,366,033 | -0.11(-0.23%) |
Nov 16, 2006 | 46.73 | 47.02 | 45.77 | 46.72 | 1,888,053 | +0.18(+0.38%) |
Nov 15, 2006 | 46.49 | 46.59 | 46.13 | 46.54 | 4,862,644 | +0.05(+0.11%) |
Nov 14, 2006 | 47.50 | 47.51 | 46.36 | 46.49 | 3,560,499 | -1.16(-2.43%) |
Nov 13, 2006 | 47.65 | 47.71 | 47.02 | 47.65 | 539,160 | -0.08(-0.16%) |
Nov 10, 2006 | 48.06 | 48.27 | 47.20 | 47.73 | 1,211,198 | -0.39(-0.81%) |
Nov 09, 2006 | 47.30 | 49.20 | 47.30 | 48.12 | 2,759,266 | +1.57(+3.38%) |
Nov 08, 2006 | 45.88 | 46.99 | 45.73 | 46.54 | 1,487,862 | +0.56(+1.21%) |
Nov 07, 2006 | 45.74 | 46.32 | 45.71 | 45.98 | 1,435,589 | +0.28(+0.60%) |
Nov 06, 2006 | 45.70 | 45.75 | 45.44 | 45.71 | 1,333,310 | +0.12(+0.26%) |
Nov 03, 2006 | 45.38 | 45.81 | 45.35 | 45.59 | 1,013,440 | +0.25(+0.54%) |
Nov 02, 2006 | 45.64 | 45.78 | 45.25 | 45.34 | 740,177 | -0.24(-0.53%) |