Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 52.62 | 53.14 | 52.57 | 53.09 | 10,076 | +0.67(+1.27%) |
Jan 30, 2007 | 52.33 | 52.48 | 52.30 | 52.42 | 20,027 | +0.10(+0.18%) |
Jan 29, 2007 | 52.14 | 52.45 | 52.14 | 52.33 | 54,540 | +0.13(+0.24%) |
Jan 26, 2007 | 52.35 | 52.35 | 51.99 | 52.20 | 15,744 | -0.14(-0.27%) |
Jan 25, 2007 | 52.79 | 52.79 | 52.25 | 52.34 | 22,546 | -0.48(-0.92%) |
Jan 24, 2007 | 52.72 | 52.87 | 52.65 | 52.83 | 12,847 | +0.06(+0.12%) |
Jan 23, 2007 | 52.31 | 52.85 | 52.27 | 52.76 | 12,218 | +0.56(+1.08%) |
Jan 22, 2007 | 52.69 | 52.69 | 52.06 | 52.20 | 40,307 | -0.58(-1.10%) |
Jan 19, 2007 | 52.79 | 52.93 | 52.70 | 52.78 | 13,603 | -0.03(-0.06%) |
Jan 18, 2007 | 53.08 | 53.16 | 52.74 | 52.81 | 15,115 | -0.20(-0.37%) |
Jan 17, 2007 | 53.06 | 53.31 | 53.01 | 53.01 | 17,508 | -0.13(-0.24%) |
Jan 16, 2007 | 53.17 | 53.17 | 52.95 | 53.14 | 17,760 | +0.37(+0.69%) |
Jan 12, 2007 | 52.54 | 52.84 | 52.54 | 52.77 | 16,122 | +0.17(+0.32%) |
Jan 11, 2007 | 52.16 | 52.64 | 52.16 | 52.60 | 19,145 | +0.56(+1.08%) |
Jan 10, 2007 | 51.72 | 52.12 | 51.70 | 52.04 | 10,328 | +0.04(+0.08%) |
Jan 09, 2007 | 52.10 | 52.10 | 51.61 | 52.00 | 21,035 | +0.15(+0.29%) |
Jan 08, 2007 | 51.57 | 51.92 | 51.40 | 51.85 | 10,328 | +0.16(+0.31%) |
Jan 05, 2007 | 51.91 | 51.91 | 51.54 | 51.69 | 11,966 | -0.42(-0.81%) |
Jan 04, 2007 | 52.05 | 52.18 | 51.72 | 52.11 | 7,305 | -0.05(-0.09%) |
Jan 03, 2007 | 52.36 | 52.64 | 51.88 | 52.16 | 59,578 | +0.21(+0.41%) |
Dec 29, 2006 | 52.14 | 52.23 | 51.90 | 51.95 | 8,691 | -0.29(-0.55%) |
Dec 28, 2006 | 52.31 | 52.33 | 52.18 | 52.23 | 8,187 | -0.11(-0.21%) |
Dec 27, 2006 | 52.34 | 52.42 | 52.23 | 52.34 | 18,642 | +0.33(+0.63%) |
Dec 26, 2006 | 51.68 | 52.02 | 51.68 | 52.02 | 5,542 | +0.26(+0.51%) |
Dec 22, 2006 | 51.96 | 51.96 | 51.69 | 51.75 | 9,824 | -0.31(-0.59%) |
Dec 21, 2006 | 52.36 | 52.37 | 51.95 | 52.06 | 14,863 | -0.17(-0.33%) |
Dec 20, 2006 | 52.03 | 52.37 | 52.00 | 52.24 | 28,592 | +0.15(+0.29%) |
Dec 19, 2006 | 51.78 | 52.15 | 51.78 | 52.09 | 6,675 | +0.08(+0.15%) |
Dec 18, 2006 | 52.20 | 52.35 | 51.94 | 52.01 | 19,271 | -0.60(-1.13%) |
Dec 15, 2006 | 52.55 | 52.69 | 52.55 | 52.60 | 6,172 | +0.25(+0.47%) |
Dec 14, 2006 | 51.92 | 52.43 | 51.92 | 52.36 | 14,359 | +0.42(+0.81%) |
Dec 13, 2006 | 52.27 | 52.27 | 51.86 | 51.94 | 12,973 | -0.06(-0.12%) |
Dec 12, 2006 | 52.16 | 52.16 | 51.75 | 52.00 | 8,313 | -0.10(-0.20%) |
Dec 11, 2006 | 52.19 | 52.40 | 52.10 | 52.10 | 10,958 | -0.18(-0.35%) |
Dec 08, 2006 | 52.19 | 52.42 | 52.11 | 52.29 | 7,179 | -0.05(-0.09%) |
Dec 07, 2006 | 52.67 | 52.67 | 52.33 | 52.33 | 6,549 | -0.08(-0.15%) |
Dec 06, 2006 | 52.52 | 52.56 | 52.41 | 52.41 | 34,512 | -0.07(-0.14%) |
Dec 05, 2006 | 52.40 | 52.53 | 52.33 | 52.49 | 11,714 | +0.15(+0.29%) |
Dec 04, 2006 | 51.98 | 52.46 | 51.98 | 52.33 | 9,824 | +0.70(+1.35%) |
Dec 01, 2006 | 51.68 | 52.18 | 51.41 | 51.64 | 9,572 | -0.48(-0.93%) |
Nov 30, 2006 | 52.02 | 52.15 | 51.81 | 52.12 | 5,920 | +0.15(+0.29%) |
Nov 29, 2006 | 51.76 | 52.05 | 51.72 | 51.97 | 9,572 | +0.39(+0.75%) |
Nov 28, 2006 | 51.34 | 51.58 | 51.30 | 51.58 | 22,168 | -0.06(-0.12%) |
Nov 27, 2006 | 52.40 | 52.40 | 51.61 | 51.64 | 12,344 | -0.91(-1.74%) |
Nov 24, 2006 | 52.46 | 52.67 | 52.38 | 52.56 | 4,408 | -0.10(-0.20%) |
Nov 22, 2006 | 52.66 | 52.72 | 52.51 | 52.66 | 22,798 | +0.08(+0.15%) |
Nov 21, 2006 | 52.30 | 52.60 | 52.29 | 52.58 | 18,390 | +0.29(+0.56%) |
Nov 20, 2006 | 52.32 | 52.51 | 52.22 | 52.29 | 10,076 | -0.21(-0.41%) |
Nov 17, 2006 | 52.28 | 52.50 | 52.28 | 52.50 | 9,321 | +0.04(+0.08%) |
Nov 16, 2006 | 52.33 | 52.58 | 52.33 | 52.46 | 9,572 | +0.25(+0.47%) |
Nov 15, 2006 | 51.89 | 52.35 | 51.89 | 52.22 | 12,469 | +0.50(+0.97%) |
Nov 14, 2006 | 51.61 | 51.76 | 51.19 | 51.72 | 18,516 | +0.29(+0.57%) |
Nov 13, 2006 | 51.21 | 51.51 | 51.21 | 51.42 | 15,618 | +0.33(+0.64%) |
Nov 10, 2006 | 50.95 | 51.10 | 50.83 | 51.10 | 11,840 | +0.26(+0.52%) |
Nov 09, 2006 | 51.24 | 51.30 | 50.82 | 50.83 | 8,187 | -0.45(-0.88%) |
Nov 08, 2006 | 50.88 | 51.37 | 50.88 | 51.29 | 17,004 | +0.24(+0.47%) |
Nov 07, 2006 | 50.75 | 51.21 | 50.75 | 51.05 | 6,927 | +0.38(+0.75%) |
Nov 06, 2006 | 50.30 | 50.74 | 50.27 | 50.67 | 5,542 | +0.60(+1.19%) |
Nov 03, 2006 | 50.33 | 50.37 | 49.87 | 50.07 | 7,179 | +0.06(+0.11%) |
Nov 02, 2006 | 50.09 | 50.20 | 49.95 | 50.02 | 10,580 | -0.27(-0.54%) |