Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 51.63 | 51.95 | 51.50 | 51.84 | 263,531 | +0.27(+0.52%) |
Jan 30, 2007 | 51.68 | 51.71 | 51.35 | 51.57 | 199,866 | +0.06(+0.11%) |
Jan 29, 2007 | 51.49 | 52.14 | 51.35 | 51.51 | 211,496 | -0.19(-0.37%) |
Jan 26, 2007 | 51.37 | 51.75 | 50.98 | 51.70 | 179,244 | +0.67(+1.31%) |
Jan 25, 2007 | 51.72 | 51.74 | 50.70 | 51.04 | 379,590 | -0.80(-1.54%) |
Jan 24, 2007 | 51.46 | 52.06 | 51.46 | 51.84 | 336,907 | +0.32(+0.62%) |
Jan 23, 2007 | 51.36 | 52.04 | 51.23 | 51.52 | 444,094 | +0.06(+0.11%) |
Jan 22, 2007 | 52.17 | 52.22 | 51.39 | 51.46 | 559,074 | -0.58(-1.11%) |
Jan 19, 2007 | 51.74 | 52.29 | 51.71 | 52.04 | 294,584 | +0.25(+0.48%) |
Jan 18, 2007 | 52.88 | 52.89 | 51.78 | 51.79 | 610,989 | -1.13(-2.13%) |
Jan 17, 2007 | 53.43 | 53.44 | 52.77 | 52.91 | 268,806 | -0.60(-1.12%) |
Jan 16, 2007 | 53.66 | 53.80 | 53.43 | 53.51 | 194,471 | -0.12(-0.22%) |
Jan 12, 2007 | 53.53 | 53.80 | 53.41 | 53.63 | 260,054 | -0.02(-0.03%) |
Jan 11, 2007 | 53.61 | 54.18 | 53.57 | 53.65 | 236,794 | +0.14(+0.27%) |
Jan 10, 2007 | 53.38 | 53.77 | 53.23 | 53.50 | 408,725 | -0.02(-0.05%) |
Jan 09, 2007 | 53.93 | 54.21 | 53.20 | 53.53 | 344,221 | +0.02(+0.03%) |
Jan 08, 2007 | 52.97 | 53.72 | 52.72 | 53.51 | 375,393 | +0.59(+1.12%) |
Jan 05, 2007 | 54.25 | 54.25 | 52.73 | 52.92 | 535,454 | -1.39(-2.56%) |
Jan 04, 2007 | 53.93 | 54.38 | 53.05 | 54.31 | 356,810 | +0.36(+0.66%) |
Jan 03, 2007 | 53.52 | 54.63 | 53.18 | 53.96 | 385,345 | +0.64(+1.20%) |
Dec 29, 2006 | 53.74 | 54.28 | 53.26 | 53.31 | 240,630 | -0.38(-0.70%) |
Dec 28, 2006 | 54.13 | 54.40 | 53.69 | 53.69 | 225,763 | -0.61(-1.12%) |
Dec 27, 2006 | 53.38 | 54.74 | 53.38 | 54.30 | 311,489 | +0.73(+1.37%) |
Dec 26, 2006 | 53.25 | 53.62 | 53.02 | 53.56 | 167,734 | +0.27(+0.50%) |
Dec 22, 2006 | 54.00 | 54.21 | 53.25 | 53.30 | 342,302 | -0.87(-1.60%) |
Dec 21, 2006 | 54.32 | 55.15 | 53.86 | 54.16 | 930,631 | +0.38(+0.70%) |
Dec 20, 2006 | 52.60 | 54.58 | 52.60 | 53.79 | 1,148,122 | +1.35(+2.58%) |
Dec 19, 2006 | 53.21 | 53.46 | 51.85 | 52.44 | 698,273 | -0.69(-1.30%) |
Dec 18, 2006 | 50.46 | 53.88 | 50.46 | 53.13 | 1,907,543 | +2.96(+5.90%) |
Dec 15, 2006 | 49.29 | 50.65 | 49.22 | 50.17 | 1,223,537 | +1.54(+3.17%) |
Dec 14, 2006 | 47.12 | 48.78 | 47.12 | 48.63 | 922,958 | +1.92(+4.11%) |
Dec 13, 2006 | 46.57 | 47.13 | 46.57 | 46.71 | 246,146 | +0.15(+0.32%) |
Dec 12, 2006 | 46.79 | 46.87 | 46.22 | 46.56 | 156,943 | -0.36(-0.76%) |
Dec 11, 2006 | 46.74 | 47.03 | 46.63 | 46.92 | 141,357 | +0.09(+0.20%) |
Dec 08, 2006 | 46.79 | 47.12 | 46.48 | 46.82 | 180,922 | -0.08(-0.18%) |
Dec 07, 2006 | 47.14 | 47.24 | 46.74 | 46.91 | 105,868 | -0.23(-0.50%) |
Dec 06, 2006 | 46.96 | 47.20 | 46.78 | 47.14 | 173,249 | +0.17(+0.36%) |
Dec 05, 2006 | 47.18 | 47.42 | 46.96 | 46.97 | 147,831 | -0.21(-0.44%) |
Dec 04, 2006 | 46.37 | 47.30 | 46.37 | 47.18 | 298,181 | +0.75(+1.62%) |
Dec 01, 2006 | 46.34 | 46.83 | 45.96 | 46.43 | 197,588 | -0.39(-0.84%) |
Nov 30, 2006 | 46.82 | 47.14 | 46.37 | 46.82 | 476,106 | +0.01(+0.02%) |
Nov 29, 2006 | 46.33 | 46.83 | 46.33 | 46.82 | 254,658 | +0.65(+1.41%) |
Nov 28, 2006 | 46.11 | 46.32 | 46.04 | 46.17 | 292,785 | +0.03(+0.07%) |
Nov 27, 2006 | 46.45 | 46.63 | 46.05 | 46.13 | 628,374 | -0.40(-0.86%) |
Nov 24, 2006 | 46.29 | 46.63 | 46.29 | 46.53 | 153,107 | +0.03(+0.07%) |
Nov 22, 2006 | 46.38 | 46.58 | 46.20 | 46.50 | 228,521 | +0.20(+0.43%) |
Nov 21, 2006 | 45.97 | 46.85 | 45.89 | 46.30 | 386,304 | +0.28(+0.60%) |
Nov 20, 2006 | 45.96 | 46.15 | 45.83 | 46.02 | 309,571 | +0.01(+0.02%) |
Nov 17, 2006 | 45.51 | 46.06 | 45.51 | 46.01 | 325,876 | +0.38(+0.84%) |
Nov 16, 2006 | 45.73 | 45.81 | 45.54 | 45.63 | 327,795 | +0.05(+0.11%) |
Nov 15, 2006 | 45.27 | 45.75 | 45.26 | 45.58 | 433,183 | +0.25(+0.55%) |
Nov 14, 2006 | 44.83 | 45.39 | 44.68 | 45.33 | 370,718 | +0.67(+1.49%) |
Nov 13, 2006 | 44.07 | 44.96 | 44.00 | 44.66 | 305,134 | +0.41(+0.92%) |
Nov 10, 2006 | 44.48 | 44.56 | 44.09 | 44.26 | 272,763 | -0.23(-0.52%) |
Nov 09, 2006 | 44.89 | 44.98 | 44.42 | 44.49 | 503,083 | -0.40(-0.89%) |
Nov 08, 2006 | 44.33 | 44.96 | 44.10 | 44.89 | 620,940 | +0.14(+0.32%) |
Nov 07, 2006 | 44.04 | 45.56 | 43.95 | 44.75 | 671,776 | +0.86(+1.96%) |
Nov 06, 2006 | 43.82 | 44.12 | 43.70 | 43.89 | 448,530 | +0.10(+0.23%) |
Nov 03, 2006 | 44.09 | 44.26 | 43.58 | 43.79 | 628,494 | -0.33(-0.74%) |
Nov 02, 2006 | 44.00 | 44.22 | 43.74 | 44.11 | 560,513 | -0.07(-0.15%) |