Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 54.26 | 54.30 | 53.10 | 53.68 | 4,261,993 | -0.57(-1.05%) |
Jan 30, 2007 | 53.64 | 54.40 | 53.25 | 54.25 | 2,450,299 | +0.66(+1.23%) |
Jan 29, 2007 | 53.38 | 54.25 | 53.19 | 53.59 | 2,730,903 | -0.37(-0.69%) |
Jan 26, 2007 | 53.93 | 54.15 | 52.69 | 53.96 | 3,580,155 | +0.03(+0.06%) |
Jan 25, 2007 | 55.00 | 55.17 | 53.56 | 53.93 | 3,389,658 | -1.24(-2.25%) |
Jan 24, 2007 | 54.20 | 55.19 | 53.75 | 55.17 | 2,601,622 | +1.23(+2.28%) |
Jan 23, 2007 | 54.04 | 54.58 | 53.38 | 53.94 | 3,474,623 | -0.23(-0.42%) |
Jan 22, 2007 | 54.98 | 55.05 | 53.81 | 54.17 | 3,284,118 | -0.81(-1.47%) |
Jan 19, 2007 | 54.75 | 55.19 | 54.60 | 54.98 | 3,241,879 | +0.00(+0.00%) |
Jan 18, 2007 | 55.56 | 55.99 | 54.81 | 54.98 | 3,041,969 | -0.36(-0.65%) |
Jan 17, 2007 | 55.69 | 55.83 | 55.08 | 55.34 | 3,504,322 | -0.39(-0.70%) |
Jan 16, 2007 | 56.01 | 56.17 | 55.35 | 55.73 | 3,686,248 | -0.15(-0.27%) |
Jan 12, 2007 | 56.20 | 56.50 | 55.32 | 55.88 | 3,069,686 | -0.12(-0.21%) |
Jan 11, 2007 | 55.35 | 56.25 | 55.03 | 56.00 | 3,130,410 | +0.75(+1.36%) |
Jan 10, 2007 | 54.48 | 55.31 | 53.91 | 55.25 | 3,577,518 | +0.40(+0.73%) |
Jan 09, 2007 | 54.55 | 55.06 | 53.80 | 54.85 | 13,069,407 | -2.45(-4.28%) |
Jan 08, 2007 | 57.28 | 57.77 | 56.50 | 57.30 | 3,698,989 | -0.28(-0.49%) |
Jan 05, 2007 | 58.00 | 58.14 | 56.90 | 57.58 | 2,967,780 | -0.46(-0.79%) |
Jan 04, 2007 | 57.24 | 58.60 | 56.50 | 58.04 | 4,256,886 | +0.84(+1.47%) |
Jan 03, 2007 | 58.10 | 58.29 | 56.00 | 57.20 | 5,379,770 | -0.33(-0.57%) |
Dec 29, 2006 | 57.45 | 58.17 | 56.85 | 57.53 | 2,275,284 | -0.12(-0.21%) |
Dec 28, 2006 | 58.00 | 58.06 | 57.31 | 57.65 | 1,966,495 | -0.28(-0.48%) |
Dec 27, 2006 | 58.25 | 58.66 | 57.58 | 57.93 | 2,003,496 | +0.16(+0.28%) |
Dec 26, 2006 | 57.35 | 58.00 | 57.01 | 57.77 | 1,597,108 | +0.07(+0.12%) |
Dec 22, 2006 | 59.02 | 59.02 | 57.36 | 57.70 | 3,097,569 | -1.31(-2.22%) |
Dec 21, 2006 | 59.11 | 59.60 | 58.66 | 59.01 | 2,976,201 | -0.08(-0.14%) |
Dec 20, 2006 | 59.43 | 59.75 | 58.52 | 59.09 | 2,496,341 | -0.53(-0.89%) |
Dec 19, 2006 | 58.80 | 60.12 | 58.04 | 59.62 | 3,738,462 | +0.84(+1.43%) |
Dec 18, 2006 | 58.93 | 59.38 | 58.50 | 58.78 | 3,505,220 | +0.27(+0.46%) |
Dec 15, 2006 | 57.35 | 58.53 | 57.35 | 58.51 | 5,610,129 | +1.27(+2.22%) |
Dec 14, 2006 | 56.69 | 57.85 | 55.76 | 57.24 | 4,829,734 | +0.89(+1.58%) |
Dec 13, 2006 | 57.94 | 58.15 | 53.50 | 56.35 | 8,329,635 | -1.19(-2.07%) |
Dec 12, 2006 | 57.94 | 58.00 | 56.34 | 57.54 | 3,645,796 | +0.10(+0.17%) |
Dec 11, 2006 | 56.69 | 57.56 | 55.92 | 57.44 | 3,216,301 | +1.63(+2.92%) |
Dec 08, 2006 | 55.51 | 56.57 | 55.20 | 55.81 | 4,138,198 | +0.44(+0.79%) |
Dec 07, 2006 | 57.58 | 57.59 | 55.31 | 55.37 | 6,577,085 | -2.21(-3.84%) |
Dec 06, 2006 | 58.81 | 58.95 | 57.30 | 57.58 | 3,232,486 | -1.32(-2.24%) |
Dec 05, 2006 | 58.47 | 59.14 | 57.67 | 58.90 | 3,811,325 | +0.97(+1.67%) |
Dec 04, 2006 | 56.77 | 58.47 | 56.37 | 57.93 | 4,446,491 | +1.66(+2.95%) |
Dec 01, 2006 | 55.47 | 56.37 | 55.08 | 56.27 | 3,512,413 | +0.54(+0.97%) |
Nov 30, 2006 | 56.09 | 56.35 | 54.75 | 55.73 | 3,819,400 | -0.24(-0.43%) |
Nov 29, 2006 | 54.75 | 56.01 | 54.31 | 55.97 | 2,804,172 | +1.76(+3.25%) |
Nov 28, 2006 | 54.50 | 54.78 | 53.84 | 54.21 | 3,379,453 | -0.14(-0.26%) |
Nov 27, 2006 | 54.88 | 55.38 | 53.85 | 54.35 | 2,746,918 | -0.80(-1.45%) |
Nov 24, 2006 | 54.63 | 55.22 | 54.04 | 55.15 | 1,022,466 | -0.09(-0.16%) |
Nov 22, 2006 | 56.19 | 56.28 | 54.30 | 55.24 | 3,407,898 | -0.83(-1.48%) |
Nov 21, 2006 | 55.30 | 56.10 | 54.77 | 56.07 | 2,819,494 | +0.74(+1.34%) |
Nov 20, 2006 | 56.21 | 56.76 | 55.07 | 55.33 | 4,721,328 | -0.94(-1.67%) |
Nov 17, 2006 | 55.62 | 56.40 | 55.33 | 56.27 | 3,360,817 | +0.47(+0.84%) |
Nov 16, 2006 | 55.67 | 56.11 | 55.30 | 55.80 | 2,641,114 | +0.24(+0.43%) |
Nov 15, 2006 | 55.72 | 56.30 | 55.32 | 55.56 | 3,872,594 | -0.27(-0.48%) |
Nov 14, 2006 | 54.77 | 55.83 | 54.16 | 55.83 | 5,277,626 | +0.83(+1.51%) |
Nov 13, 2006 | 54.88 | 55.11 | 54.25 | 55.00 | 4,606,794 | +0.00(+0.00%) |
Nov 10, 2006 | 53.83 | 55.00 | 52.59 | 55.00 | 4,920,081 | +1.46(+2.73%) |
Nov 09, 2006 | 54.79 | 55.55 | 53.27 | 53.54 | 8,909,394 | -1.28(-2.33%) |
Nov 08, 2006 | 52.56 | 54.85 | 51.99 | 54.82 | 5,689,404 | +1.58(+2.97%) |
Nov 07, 2006 | 52.90 | 53.40 | 50.04 | 53.24 | 5,145,973 | +0.57(+1.08%) |
Nov 06, 2006 | 51.94 | 52.99 | 51.73 | 52.67 | 6,850,780 | +1.02(+1.97%) |
Nov 03, 2006 | 51.60 | 51.83 | 50.75 | 51.65 | 15,867,555 | +0.57(+1.12%) |
Nov 02, 2006 | 51.23 | 51.29 | 50.00 | 51.08 | 6,301,752 | -1.81(-3.42%) |