Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 58.79 | 59.48 | 58.76 | 59.45 | 168,250 | +0.18(+0.30%) |
Jan 30, 2007 | 59.01 | 59.27 | 58.92 | 59.27 | 94,662 | +0.43(+0.73%) |
Jan 29, 2007 | 58.57 | 58.93 | 58.57 | 58.84 | 36,560 | +0.11(+0.19%) |
Jan 26, 2007 | 58.81 | 58.81 | 58.45 | 58.73 | 114,107 | +0.06(+0.10%) |
Jan 25, 2007 | 59.43 | 59.43 | 58.53 | 58.67 | 124,819 | -0.83(-1.40%) |
Jan 24, 2007 | 59.26 | 59.56 | 59.26 | 59.50 | 65,087 | +0.26(+0.43%) |
Jan 23, 2007 | 58.99 | 59.36 | 58.93 | 59.24 | 40,519 | +0.54(+0.92%) |
Jan 22, 2007 | 59.17 | 59.17 | 58.64 | 58.70 | 28,643 | -0.34(-0.58%) |
Jan 19, 2007 | 58.61 | 59.05 | 58.59 | 59.05 | 29,225 | +0.44(+0.75%) |
Jan 18, 2007 | 58.83 | 58.96 | 58.33 | 58.61 | 39,821 | -0.09(-0.16%) |
Jan 17, 2007 | 58.56 | 58.86 | 58.56 | 58.70 | 73,587 | +0.12(+0.21%) |
Jan 16, 2007 | 58.79 | 58.81 | 58.44 | 58.58 | 48,321 | +0.00(+0.00%) |
Jan 12, 2007 | 58.21 | 58.60 | 58.16 | 58.58 | 41,567 | +0.57(+0.98%) |
Jan 11, 2007 | 57.48 | 58.13 | 57.48 | 58.01 | 37,841 | +0.44(+0.76%) |
Jan 10, 2007 | 57.16 | 57.58 | 57.16 | 57.58 | 21,074 | -0.36(-0.62%) |
Jan 09, 2007 | 58.10 | 58.10 | 57.61 | 57.94 | 59,615 | -0.06(-0.10%) |
Jan 08, 2007 | 57.93 | 58.00 | 57.74 | 58.00 | 23,054 | +0.19(+0.33%) |
Jan 05, 2007 | 58.12 | 58.14 | 57.62 | 57.81 | 34,697 | -0.89(-1.52%) |
Jan 04, 2007 | 58.62 | 58.71 | 58.34 | 58.70 | 41,567 | -0.24(-0.41%) |
Jan 03, 2007 | 59.11 | 59.18 | 58.51 | 58.94 | 107,819 | +0.34(+0.59%) |
Dec 29, 2006 | 58.43 | 58.73 | 58.41 | 58.60 | 44,711 | -0.03(-0.04%) |
Dec 28, 2006 | 58.62 | 58.70 | 58.40 | 58.62 | 35,047 | +0.09(+0.15%) |
Dec 27, 2006 | 58.16 | 58.61 | 58.16 | 58.54 | 41,334 | +0.58(+0.99%) |
Dec 26, 2006 | 57.89 | 57.96 | 57.76 | 57.96 | 39,006 | -0.03(-0.06%) |
Dec 22, 2006 | 58.04 | 58.17 | 57.54 | 58.00 | 71,724 | +0.01(+0.01%) |
Dec 21, 2006 | 58.16 | 58.17 | 57.87 | 57.99 | 81,971 | -0.81(-1.37%) |
Dec 20, 2006 | 59.02 | 59.04 | 58.57 | 58.80 | 34,581 | -0.07(-0.12%) |
Dec 19, 2006 | 58.50 | 58.86 | 58.41 | 58.86 | 44,944 | +0.15(+0.26%) |
Dec 18, 2006 | 58.93 | 58.93 | 58.49 | 58.71 | 73,936 | +0.02(+0.03%) |
Dec 15, 2006 | 59.12 | 59.12 | 58.54 | 58.69 | 56,355 | -0.23(-0.39%) |
Dec 14, 2006 | 58.53 | 58.93 | 58.53 | 58.92 | 55,772 | +0.37(+0.63%) |
Dec 13, 2006 | 58.56 | 58.69 | 58.38 | 58.56 | 28,876 | +0.03(+0.04%) |
Dec 12, 2006 | 58.22 | 58.53 | 58.00 | 58.53 | 124,703 | +0.38(+0.65%) |
Dec 11, 2006 | 57.95 | 58.26 | 57.88 | 58.15 | 21,191 | +0.22(+0.39%) |
Dec 08, 2006 | 58.22 | 58.27 | 57.76 | 57.93 | 30,389 | -0.19(-0.33%) |
Dec 07, 2006 | 58.44 | 58.44 | 58.10 | 58.12 | 29,109 | +0.35(+0.61%) |
Dec 06, 2006 | 57.86 | 57.94 | 57.68 | 57.76 | 382,958 | -0.29(-0.51%) |
Dec 05, 2006 | 57.87 | 58.12 | 57.78 | 58.06 | 678,823 | +0.34(+0.60%) |
Dec 04, 2006 | 57.45 | 57.92 | 57.45 | 57.71 | 482,628 | +0.33(+0.58%) |
Dec 01, 2006 | 57.38 | 57.76 | 57.16 | 57.38 | 27,129 | -0.23(-0.40%) |
Nov 30, 2006 | 57.63 | 57.71 | 57.34 | 57.61 | 31,321 | +0.38(+0.66%) |
Nov 29, 2006 | 57.14 | 57.23 | 56.96 | 57.23 | 20,958 | +0.69(+1.21%) |
Nov 28, 2006 | 56.17 | 56.55 | 56.17 | 56.55 | 56,471 | +0.45(+0.80%) |
Nov 27, 2006 | 56.77 | 56.77 | 56.01 | 56.10 | 81,156 | -0.69(-1.21%) |
Nov 24, 2006 | 56.65 | 56.85 | 56.65 | 56.79 | 12,225 | -0.02(-0.03%) |
Nov 22, 2006 | 56.68 | 56.86 | 56.63 | 56.80 | 21,890 | +0.58(+1.02%) |
Nov 21, 2006 | 56.00 | 56.23 | 56.00 | 56.23 | 17,116 | +0.28(+0.51%) |
Nov 20, 2006 | 55.84 | 56.01 | 55.79 | 55.94 | 23,520 | -0.26(-0.46%) |
Nov 17, 2006 | 55.97 | 56.22 | 55.96 | 56.20 | 36,328 | -0.39(-0.68%) |
Nov 16, 2006 | 56.60 | 56.62 | 56.41 | 56.59 | 38,656 | -0.15(-0.27%) |
Nov 15, 2006 | 56.43 | 56.84 | 56.38 | 56.74 | 21,424 | +0.04(+0.08%) |
Nov 14, 2006 | 56.64 | 56.70 | 56.22 | 56.70 | 153,812 | +0.57(+1.01%) |
Nov 13, 2006 | 56.21 | 56.22 | 56.04 | 56.13 | 7,335 | -0.25(-0.44%) |
Nov 10, 2006 | 56.30 | 56.49 | 56.30 | 56.38 | 39,239 | +0.13(+0.23%) |
Nov 09, 2006 | 56.36 | 56.60 | 56.21 | 56.25 | 41,334 | -0.34(-0.61%) |
Nov 08, 2006 | 56.16 | 56.68 | 56.16 | 56.60 | 16,999 | -0.16(-0.29%) |
Nov 07, 2006 | 56.85 | 57.09 | 56.73 | 56.76 | 62,060 | +0.09(+0.17%) |
Nov 06, 2006 | 56.27 | 56.69 | 56.25 | 56.67 | 57,170 | +0.72(+1.29%) |
Nov 03, 2006 | 56.08 | 56.13 | 55.87 | 55.94 | 16,301 | -0.14(-0.24%) |
Nov 02, 2006 | 55.94 | 56.16 | 55.82 | 56.08 | 37,608 | +0.17(+0.31%) |