Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 56.73 | 58.12 | 56.19 | 57.64 | 371,514 | +0.94(+1.66%) |
Jan 30, 2007 | 56.62 | 56.89 | 56.45 | 56.70 | 147,227 | +0.07(+0.12%) |
Jan 29, 2007 | 56.20 | 56.98 | 55.86 | 56.63 | 283,268 | +0.43(+0.77%) |
Jan 26, 2007 | 55.60 | 56.45 | 55.35 | 56.20 | 176,491 | +0.47(+0.84%) |
Jan 25, 2007 | 56.80 | 56.82 | 55.56 | 55.73 | 203,980 | -0.97(-1.71%) |
Jan 24, 2007 | 56.02 | 56.94 | 56.00 | 56.70 | 241,371 | +0.77(+1.38%) |
Jan 23, 2007 | 55.17 | 56.70 | 55.11 | 55.93 | 388,721 | +0.60(+1.08%) |
Jan 22, 2007 | 55.75 | 55.92 | 55.01 | 55.33 | 314,502 | -0.39(-0.70%) |
Jan 19, 2007 | 55.66 | 56.00 | 55.43 | 55.72 | 258,684 | +0.26(+0.47%) |
Jan 18, 2007 | 55.30 | 56.25 | 55.30 | 55.46 | 388,737 | -0.05(-0.09%) |
Jan 17, 2007 | 55.83 | 56.11 | 55.49 | 55.51 | 232,416 | -0.44(-0.79%) |
Jan 16, 2007 | 56.15 | 56.95 | 55.89 | 55.95 | 563,354 | +0.07(+0.13%) |
Jan 12, 2007 | 55.49 | 56.20 | 55.27 | 55.88 | 248,913 | +0.44(+0.79%) |
Jan 11, 2007 | 55.00 | 56.05 | 54.86 | 55.44 | 591,149 | +0.48(+0.87%) |
Jan 10, 2007 | 55.02 | 55.48 | 54.22 | 54.96 | 969,396 | -0.60(-1.08%) |
Jan 09, 2007 | 55.05 | 55.74 | 54.56 | 55.56 | 846,156 | +0.61(+1.11%) |
Jan 08, 2007 | 53.43 | 55.24 | 53.05 | 54.95 | 778,763 | +1.43(+2.67%) |
Jan 05, 2007 | 52.57 | 53.70 | 52.52 | 53.52 | 483,327 | +0.54(+1.02%) |
Jan 04, 2007 | 51.35 | 53.08 | 51.35 | 52.98 | 388,811 | +1.60(+3.11%) |
Jan 03, 2007 | 52.41 | 52.42 | 51.15 | 51.38 | 596,622 | -0.46(-0.89%) |
Dec 29, 2006 | 52.43 | 52.59 | 51.82 | 51.84 | 310,422 | -0.69(-1.31%) |
Dec 28, 2006 | 52.54 | 52.79 | 52.28 | 52.53 | 724,176 | +0.07(+0.13%) |
Dec 27, 2006 | 50.85 | 52.58 | 50.68 | 52.46 | 375,257 | +1.65(+3.25%) |
Dec 26, 2006 | 49.81 | 51.00 | 49.78 | 50.81 | 175,173 | +0.83(+1.66%) |
Dec 22, 2006 | 50.70 | 50.86 | 49.98 | 49.98 | 290,184 | -0.63(-1.24%) |
Dec 21, 2006 | 51.06 | 51.46 | 50.58 | 50.61 | 589,815 | +0.07(+0.14%) |
Dec 20, 2006 | 49.13 | 51.09 | 49.00 | 50.54 | 564,463 | +1.43(+2.91%) |
Dec 19, 2006 | 48.58 | 49.31 | 48.25 | 49.11 | 207,283 | +0.36(+0.74%) |
Dec 18, 2006 | 49.30 | 49.38 | 48.66 | 48.75 | 466,714 | -0.15(-0.31%) |
Dec 15, 2006 | 49.01 | 49.16 | 48.46 | 48.90 | 629,982 | +0.09(+0.18%) |
Dec 14, 2006 | 47.93 | 49.00 | 47.93 | 48.81 | 398,394 | +0.88(+1.84%) |
Dec 13, 2006 | 48.13 | 48.61 | 47.80 | 47.93 | 391,699 | -0.22(-0.46%) |
Dec 12, 2006 | 48.40 | 49.08 | 48.15 | 48.15 | 360,614 | -0.43(-0.89%) |
Dec 11, 2006 | 48.73 | 49.11 | 48.23 | 48.58 | 696,819 | -0.44(-0.90%) |
Dec 08, 2006 | 48.12 | 49.60 | 48.02 | 49.02 | 400,804 | +0.76(+1.57%) |
Dec 07, 2006 | 48.20 | 48.65 | 47.75 | 48.26 | 611,896 | +0.14(+0.29%) |
Dec 06, 2006 | 48.89 | 48.89 | 48.04 | 48.12 | 349,993 | -0.80(-1.64%) |
Dec 05, 2006 | 49.00 | 49.11 | 48.38 | 48.92 | 673,948 | -0.01(-0.02%) |
Dec 04, 2006 | 48.01 | 49.11 | 48.01 | 48.93 | 282,081 | +0.81(+1.68%) |
Dec 01, 2006 | 48.20 | 48.46 | 47.23 | 48.12 | 350,822 | +0.13(+0.27%) |
Nov 30, 2006 | 48.33 | 48.65 | 47.98 | 47.99 | 750,300 | -0.34(-0.70%) |
Nov 29, 2006 | 47.26 | 48.72 | 47.20 | 48.33 | 421,198 | +1.15(+2.44%) |
Nov 28, 2006 | 47.52 | 47.95 | 46.87 | 47.18 | 339,106 | -0.31(-0.65%) |
Nov 27, 2006 | 49.00 | 49.32 | 47.39 | 47.49 | 572,725 | -1.51(-3.08%) |
Nov 24, 2006 | 48.95 | 49.27 | 48.65 | 49.00 | 144,137 | -0.23(-0.47%) |
Nov 22, 2006 | 49.70 | 50.03 | 49.00 | 49.23 | 173,549 | -0.56(-1.12%) |
Nov 21, 2006 | 49.66 | 50.17 | 49.41 | 49.79 | 229,727 | -0.01(-0.02%) |
Nov 20, 2006 | 49.22 | 50.17 | 49.05 | 49.80 | 532,998 | +0.36(+0.73%) |
Nov 17, 2006 | 49.90 | 50.03 | 49.11 | 49.44 | 393,435 | -0.50(-1.00%) |
Nov 16, 2006 | 49.99 | 50.17 | 49.64 | 49.94 | 506,986 | +0.03(+0.06%) |
Nov 15, 2006 | 49.70 | 50.45 | 49.70 | 49.91 | 498,687 | +0.06(+0.12%) |
Nov 14, 2006 | 49.79 | 49.89 | 48.96 | 49.85 | 872,113 | +0.25(+0.50%) |
Nov 13, 2006 | 50.10 | 50.62 | 49.57 | 49.60 | 816,612 | -0.54(-1.08%) |
Nov 10, 2006 | 50.25 | 50.50 | 49.96 | 50.14 | 332,830 | -0.22(-0.44%) |
Nov 09, 2006 | 51.17 | 51.75 | 50.10 | 50.36 | 391,649 | -0.73(-1.43%) |
Nov 08, 2006 | 50.80 | 51.48 | 50.60 | 51.09 | 349,451 | -0.77(-1.48%) |
Nov 07, 2006 | 51.33 | 52.35 | 51.20 | 51.86 | 394,598 | +0.42(+0.82%) |
Nov 06, 2006 | 51.86 | 51.90 | 51.05 | 51.44 | 493,070 | -0.44(-0.85%) |
Nov 03, 2006 | 51.82 | 51.99 | 50.56 | 51.88 | 392,992 | +0.17(+0.33%) |
Nov 02, 2006 | 50.50 | 52.30 | 48.75 | 51.71 | 2,203,527 | -1.22(-2.30%) |