Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 58.87 | 59.41 | 58.47 | 59.13 | 2,216,710 | +0.07(+0.12%) |
Jan 30, 2007 | 57.64 | 59.26 | 57.08 | 59.06 | 2,935,837 | +1.64(+2.86%) |
Jan 29, 2007 | 57.00 | 57.64 | 56.93 | 57.42 | 2,485,130 | +0.18(+0.31%) |
Jan 26, 2007 | 57.03 | 57.40 | 56.91 | 57.24 | 1,783,569 | -0.10(-0.17%) |
Jan 25, 2007 | 57.76 | 58.03 | 56.71 | 57.34 | 2,013,086 | -0.41(-0.72%) |
Jan 24, 2007 | 56.98 | 57.84 | 56.84 | 57.76 | 1,652,156 | +0.95(+1.68%) |
Jan 23, 2007 | 56.45 | 56.87 | 56.22 | 56.81 | 1,055,595 | +0.35(+0.61%) |
Jan 22, 2007 | 56.87 | 57.05 | 56.32 | 56.46 | 1,793,197 | -0.41(-0.72%) |
Jan 19, 2007 | 57.03 | 57.40 | 56.57 | 56.87 | 1,512,026 | +0.08(+0.15%) |
Jan 18, 2007 | 57.37 | 57.37 | 55.84 | 56.78 | 1,296,041 | +0.87(+1.55%) |
Jan 17, 2007 | 55.76 | 56.34 | 55.43 | 55.91 | 1,123,643 | +0.16(+0.29%) |
Jan 16, 2007 | 55.26 | 55.77 | 55.15 | 55.75 | 1,338,327 | +0.44(+0.79%) |
Jan 12, 2007 | 55.26 | 55.41 | 55.01 | 55.31 | 1,027,491 | -0.20(-0.36%) |
Jan 11, 2007 | 55.15 | 55.68 | 55.15 | 55.51 | 1,639,015 | +0.36(+0.65%) |
Jan 10, 2007 | 54.75 | 55.28 | 54.43 | 55.15 | 1,776,803 | +0.41(+0.74%) |
Jan 09, 2007 | 54.25 | 54.86 | 54.20 | 54.75 | 1,793,587 | +0.60(+1.11%) |
Jan 08, 2007 | 53.92 | 54.35 | 53.68 | 54.15 | 1,434,089 | +0.35(+0.64%) |
Jan 05, 2007 | 53.53 | 53.97 | 53.26 | 53.80 | 1,976,785 | +0.12(+0.21%) |
Jan 04, 2007 | 53.99 | 54.25 | 53.61 | 53.68 | 1,942,825 | -0.45(-0.82%) |
Jan 03, 2007 | 54.22 | 54.65 | 53.88 | 54.13 | 1,939,963 | +0.22(+0.40%) |
Dec 29, 2006 | 54.22 | 54.31 | 53.78 | 53.92 | 1,140,688 | -0.25(-0.45%) |
Dec 28, 2006 | 54.18 | 54.29 | 53.82 | 54.16 | 1,019,294 | -0.12(-0.23%) |
Dec 27, 2006 | 54.75 | 54.91 | 54.09 | 54.28 | 1,228,643 | +0.07(+0.13%) |
Dec 26, 2006 | 54.44 | 54.46 | 54.15 | 54.22 | 1,285,372 | -0.27(-0.49%) |
Dec 22, 2006 | 54.95 | 54.95 | 54.35 | 54.48 | 637,676 | -0.32(-0.59%) |
Dec 21, 2006 | 54.98 | 55.33 | 54.61 | 54.81 | 1,252,323 | -0.03(-0.06%) |
Dec 20, 2006 | 55.28 | 55.28 | 54.71 | 54.84 | 1,358,104 | -0.25(-0.45%) |
Dec 19, 2006 | 55.38 | 55.49 | 54.86 | 55.08 | 1,600,892 | -0.29(-0.53%) |
Dec 18, 2006 | 55.41 | 55.74 | 55.13 | 55.38 | 1,155,260 | +0.05(+0.10%) |
Dec 15, 2006 | 56.01 | 56.01 | 55.31 | 55.32 | 2,008,011 | -0.65(-1.17%) |
Dec 14, 2006 | 55.70 | 56.01 | 55.32 | 55.98 | 1,327,658 | +0.26(+0.47%) |
Dec 13, 2006 | 55.91 | 56.01 | 55.64 | 55.71 | 1,128,457 | -0.05(-0.08%) |
Dec 12, 2006 | 55.80 | 56.01 | 55.64 | 55.76 | 921,840 | -0.09(-0.17%) |
Dec 11, 2006 | 55.91 | 56.01 | 55.70 | 55.85 | 912,212 | -0.16(-0.29%) |
Dec 08, 2006 | 55.89 | 56.34 | 55.64 | 56.01 | 860,557 | -0.12(-0.21%) |
Dec 07, 2006 | 55.71 | 56.27 | 55.68 | 56.13 | 869,275 | +0.41(+0.73%) |
Dec 06, 2006 | 55.65 | 55.82 | 55.34 | 55.72 | 1,120,390 | +0.28(+0.51%) |
Dec 05, 2006 | 55.64 | 55.72 | 55.32 | 55.44 | 1,398,569 | -0.25(-0.44%) |
Dec 04, 2006 | 55.37 | 56.26 | 55.30 | 55.68 | 1,138,476 | +0.58(+1.05%) |
Dec 01, 2006 | 55.05 | 55.56 | 54.71 | 55.11 | 1,154,089 | -0.02(-0.03%) |
Nov 30, 2006 | 55.26 | 55.38 | 54.81 | 55.12 | 1,348,216 | -0.22(-0.39%) |
Nov 29, 2006 | 54.91 | 55.66 | 54.78 | 55.34 | 1,422,639 | +0.80(+1.47%) |
Nov 28, 2006 | 53.92 | 54.81 | 53.71 | 54.54 | 1,834,833 | +0.48(+0.90%) |
Nov 27, 2006 | 54.38 | 54.78 | 54.05 | 54.05 | 1,278,866 | -0.53(-0.97%) |
Nov 24, 2006 | 55.18 | 55.21 | 54.55 | 54.58 | 335,167 | -0.75(-1.35%) |
Nov 22, 2006 | 55.07 | 55.53 | 54.95 | 55.33 | 1,589,182 | +0.21(+0.38%) |
Nov 21, 2006 | 54.76 | 55.33 | 54.65 | 55.12 | 1,293,699 | +0.36(+0.66%) |
Nov 20, 2006 | 54.51 | 54.84 | 54.18 | 54.76 | 1,012,788 | +0.01(+0.01%) |
Nov 17, 2006 | 54.62 | 54.86 | 54.45 | 54.75 | 1,115,966 | -0.11(-0.20%) |
Nov 16, 2006 | 54.51 | 55.18 | 54.49 | 54.86 | 1,439,554 | +0.54(+0.99%) |
Nov 15, 2006 | 54.92 | 55.08 | 54.31 | 54.32 | 1,034,386 | -0.36(-0.66%) |
Nov 14, 2006 | 54.64 | 54.95 | 54.31 | 54.68 | 1,153,178 | +0.10(+0.18%) |
Nov 13, 2006 | 54.66 | 54.73 | 54.46 | 54.58 | 1,116,877 | -0.12(-0.22%) |
Nov 10, 2006 | 55.03 | 55.24 | 54.40 | 54.71 | 1,007,583 | -0.15(-0.28%) |
Nov 09, 2006 | 55.57 | 55.71 | 54.80 | 54.86 | 1,303,327 | -0.68(-1.22%) |
Nov 08, 2006 | 56.54 | 56.54 | 55.41 | 55.54 | 1,432,658 | -1.01(-1.78%) |
Nov 07, 2006 | 55.88 | 56.87 | 55.81 | 56.54 | 1,572,918 | +0.89(+1.60%) |
Nov 06, 2006 | 54.99 | 55.68 | 54.95 | 55.65 | 1,404,554 | +1.45(+2.68%) |
Nov 03, 2006 | 54.33 | 54.45 | 54.09 | 54.20 | 1,388,290 | +0.11(+0.20%) |
Nov 02, 2006 | 53.99 | 54.22 | 53.34 | 54.09 | 2,417,863 | +1.21(+2.28%) |