Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.33 | 49.87 | 49.15 | 49.65 | 1,036,784 | +0.05(+0.09%) |
Jan 30, 2007 | 49.17 | 49.70 | 49.03 | 49.61 | 1,179,003 | +0.45(+0.91%) |
Jan 29, 2007 | 47.80 | 49.33 | 47.80 | 49.16 | 2,001,176 | +1.35(+2.82%) |
Jan 26, 2007 | 48.82 | 49.37 | 47.78 | 47.81 | 714,833 | -0.94(-1.93%) |
Jan 25, 2007 | 50.71 | 50.81 | 48.55 | 48.76 | 814,435 | -1.65(-3.27%) |
Jan 24, 2007 | 51.18 | 51.40 | 50.08 | 50.40 | 419,738 | -0.56(-1.10%) |
Jan 23, 2007 | 50.33 | 51.28 | 50.16 | 50.96 | 383,704 | +0.64(+1.27%) |
Jan 22, 2007 | 50.92 | 51.38 | 49.96 | 50.32 | 738,085 | -0.50(-0.99%) |
Jan 19, 2007 | 52.09 | 52.09 | 50.57 | 50.83 | 806,838 | -1.15(-2.22%) |
Jan 18, 2007 | 52.59 | 52.95 | 51.94 | 51.98 | 507,747 | -0.81(-1.53%) |
Jan 17, 2007 | 53.13 | 53.81 | 52.70 | 52.79 | 492,132 | -0.66(-1.23%) |
Jan 16, 2007 | 53.83 | 54.20 | 53.19 | 53.45 | 759,555 | -0.27(-0.51%) |
Jan 12, 2007 | 53.99 | 54.45 | 53.37 | 53.72 | 442,644 | -0.26(-0.48%) |
Jan 11, 2007 | 53.43 | 54.34 | 52.88 | 53.98 | 583,162 | +0.93(+1.76%) |
Jan 10, 2007 | 53.17 | 53.36 | 52.88 | 53.04 | 664,571 | -0.63(-1.18%) |
Jan 09, 2007 | 53.49 | 53.94 | 52.97 | 53.67 | 451,896 | +0.40(+0.76%) |
Jan 08, 2007 | 53.38 | 53.99 | 52.96 | 53.27 | 573,291 | -0.15(-0.27%) |
Jan 05, 2007 | 53.45 | 53.73 | 52.85 | 53.42 | 708,574 | -0.17(-0.32%) |
Jan 04, 2007 | 55.78 | 55.84 | 52.85 | 53.59 | 2,060,018 | -3.10(-5.46%) |
Jan 03, 2007 | 58.47 | 58.78 | 56.20 | 56.69 | 1,025,416 | -1.49(-2.57%) |
Dec 29, 2006 | 58.67 | 59.77 | 58.08 | 58.18 | 256,860 | -0.81(-1.37%) |
Dec 28, 2006 | 58.52 | 59.35 | 58.26 | 58.99 | 299,013 | +0.40(+0.69%) |
Dec 27, 2006 | 58.61 | 58.94 | 57.93 | 58.58 | 429,991 | +0.03(+0.05%) |
Dec 26, 2006 | 59.40 | 59.45 | 58.19 | 58.56 | 297,125 | -1.01(-1.69%) |
Dec 22, 2006 | 59.54 | 60.09 | 59.08 | 59.56 | 275,955 | +0.03(+0.05%) |
Dec 21, 2006 | 60.15 | 60.80 | 59.26 | 59.54 | 266,893 | -0.64(-1.07%) |
Dec 20, 2006 | 60.21 | 60.90 | 59.85 | 60.18 | 282,642 | +0.04(+0.06%) |
Dec 19, 2006 | 59.86 | 60.73 | 59.36 | 60.14 | 390,682 | -0.16(-0.27%) |
Dec 18, 2006 | 61.42 | 61.78 | 59.98 | 60.31 | 420,530 | -1.08(-1.76%) |
Dec 15, 2006 | 61.46 | 62.51 | 61.34 | 61.39 | 581,380 | -0.03(-0.04%) |
Dec 14, 2006 | 59.26 | 61.77 | 59.04 | 61.41 | 564,976 | +2.51(+4.26%) |
Dec 13, 2006 | 59.77 | 60.05 | 58.23 | 58.90 | 621,175 | -0.42(-0.71%) |
Dec 12, 2006 | 59.98 | 59.98 | 58.92 | 59.33 | 460,513 | -0.55(-0.92%) |
Dec 11, 2006 | 59.94 | 60.09 | 59.12 | 59.87 | 367,317 | -0.06(-0.11%) |
Dec 08, 2006 | 60.59 | 61.07 | 59.86 | 59.94 | 273,853 | -0.93(-1.52%) |
Dec 07, 2006 | 60.87 | 61.34 | 60.58 | 60.86 | 274,833 | +0.20(+0.33%) |
Dec 06, 2006 | 60.96 | 61.26 | 60.35 | 60.66 | 199,330 | -0.10(-0.17%) |
Dec 05, 2006 | 61.08 | 61.63 | 60.53 | 60.76 | 314,661 | -0.23(-0.38%) |
Dec 04, 2006 | 58.94 | 61.29 | 58.91 | 60.99 | 503,925 | +2.40(+4.10%) |
Dec 01, 2006 | 58.89 | 59.58 | 57.75 | 58.59 | 413,623 | -0.42(-0.71%) |
Nov 30, 2006 | 60.32 | 60.32 | 58.23 | 59.01 | 511,387 | -0.95(-1.58%) |
Nov 29, 2006 | 59.57 | 61.36 | 59.57 | 59.96 | 452,444 | +0.31(+0.52%) |
Nov 28, 2006 | 59.32 | 59.83 | 58.23 | 59.65 | 784,450 | +0.32(+0.54%) |
Nov 27, 2006 | 61.36 | 61.38 | 59.27 | 59.33 | 790,338 | -2.53(-4.09%) |
Nov 24, 2006 | 61.40 | 62.02 | 61.00 | 61.85 | 90,792 | +0.18(+0.30%) |
Nov 22, 2006 | 60.82 | 62.06 | 60.80 | 61.67 | 252,127 | +0.94(+1.55%) |
Nov 21, 2006 | 60.94 | 61.69 | 60.63 | 60.73 | 326,633 | -0.39(-0.64%) |
Nov 20, 2006 | 60.44 | 61.63 | 60.31 | 61.12 | 529,564 | +0.40(+0.66%) |
Nov 17, 2006 | 61.30 | 61.42 | 60.63 | 60.72 | 608,737 | -1.19(-1.92%) |
Nov 16, 2006 | 62.49 | 62.81 | 61.36 | 61.91 | 712,331 | -1.09(-1.73%) |
Nov 15, 2006 | 63.21 | 63.95 | 62.35 | 63.00 | 431,665 | -0.26(-0.41%) |
Nov 14, 2006 | 61.71 | 63.38 | 61.15 | 63.25 | 640,555 | +1.55(+2.51%) |
Nov 13, 2006 | 64.32 | 65.77 | 61.07 | 61.71 | 2,413,756 | -2.42(-3.77%) |
Nov 10, 2006 | 63.53 | 64.13 | 62.79 | 64.12 | 552,815 | +0.85(+1.35%) |
Nov 09, 2006 | 64.98 | 65.02 | 63.16 | 63.27 | 445,672 | -1.53(-2.36%) |
Nov 08, 2006 | 64.12 | 65.43 | 63.44 | 64.80 | 392,488 | +0.31(+0.48%) |
Nov 07, 2006 | 63.91 | 65.57 | 63.79 | 64.49 | 626,420 | +0.92(+1.44%) |
Nov 06, 2006 | 63.32 | 64.11 | 63.11 | 63.58 | 414,283 | +0.20(+0.32%) |
Nov 03, 2006 | 64.28 | 64.43 | 62.50 | 63.37 | 688,311 | -0.63(-0.99%) |
Nov 02, 2006 | 61.19 | 64.31 | 60.64 | 64.01 | 1,465,463 | +1.84(+2.96%) |