Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 55.93 | 57.37 | 55.63 | 57.04 | 183,101 | +0.92(+1.64%) |
Jan 30, 2007 | 56.12 | 56.27 | 55.62 | 56.12 | 212,720 | +0.20(+0.35%) |
Jan 29, 2007 | 55.82 | 56.04 | 55.47 | 55.92 | 121,989 | +0.20(+0.35%) |
Jan 26, 2007 | 56.15 | 56.16 | 55.32 | 55.73 | 177,247 | -0.43(-0.76%) |
Jan 25, 2007 | 56.67 | 56.70 | 56.08 | 56.15 | 148,331 | -0.51(-0.90%) |
Jan 24, 2007 | 56.73 | 56.84 | 56.34 | 56.67 | 163,082 | -0.08(-0.14%) |
Jan 23, 2007 | 56.76 | 56.80 | 56.34 | 56.74 | 294,320 | +0.03(+0.06%) |
Jan 22, 2007 | 57.16 | 57.23 | 56.43 | 56.71 | 162,613 | -0.24(-0.42%) |
Jan 19, 2007 | 56.95 | 57.11 | 56.68 | 56.95 | 122,692 | -0.14(-0.24%) |
Jan 18, 2007 | 57.60 | 57.73 | 56.90 | 57.08 | 122,457 | -0.36(-0.62%) |
Jan 17, 2007 | 57.06 | 57.56 | 56.98 | 57.44 | 181,111 | +0.09(+0.15%) |
Jan 16, 2007 | 57.53 | 57.68 | 57.14 | 57.36 | 134,633 | +0.03(+0.06%) |
Jan 12, 2007 | 56.58 | 57.43 | 56.55 | 57.32 | 153,130 | +0.78(+1.37%) |
Jan 11, 2007 | 55.95 | 56.73 | 55.83 | 56.55 | 88,506 | +0.77(+1.38%) |
Jan 10, 2007 | 55.89 | 55.89 | 55.44 | 55.78 | 119,531 | -0.26(-0.46%) |
Jan 09, 2007 | 55.52 | 56.12 | 55.44 | 56.03 | 134,516 | +0.38(+0.68%) |
Jan 08, 2007 | 55.74 | 55.75 | 55.34 | 55.66 | 239,530 | -0.08(-0.14%) |
Jan 05, 2007 | 55.54 | 55.91 | 55.36 | 55.73 | 222,086 | +0.11(+0.20%) |
Jan 04, 2007 | 56.19 | 56.19 | 55.17 | 55.62 | 234,145 | -0.50(-0.88%) |
Jan 03, 2007 | 56.50 | 56.58 | 55.42 | 56.12 | 361,403 | +0.97(+1.77%) |
Dec 29, 2006 | 55.73 | 56.04 | 55.15 | 55.15 | 132,292 | -0.58(-1.04%) |
Dec 28, 2006 | 55.33 | 55.85 | 55.04 | 55.73 | 201,481 | +0.18(+0.32%) |
Dec 27, 2006 | 55.32 | 55.69 | 55.32 | 55.55 | 103,258 | +0.14(+0.25%) |
Dec 26, 2006 | 54.67 | 55.48 | 54.64 | 55.41 | 144,818 | +0.91(+1.66%) |
Dec 22, 2006 | 54.84 | 54.97 | 54.45 | 54.50 | 75,628 | -0.38(-0.68%) |
Dec 21, 2006 | 55.14 | 55.57 | 54.83 | 54.88 | 132,292 | -0.26(-0.46%) |
Dec 20, 2006 | 55.30 | 55.78 | 55.14 | 55.14 | 206,516 | -0.16(-0.29%) |
Dec 19, 2006 | 54.62 | 55.61 | 54.62 | 55.30 | 297,364 | +0.26(+0.48%) |
Dec 18, 2006 | 55.22 | 55.44 | 54.97 | 55.03 | 223,257 | -0.14(-0.25%) |
Dec 15, 2006 | 55.62 | 55.67 | 55.17 | 55.17 | 334,008 | -0.24(-0.43%) |
Dec 14, 2006 | 54.98 | 55.69 | 54.96 | 55.41 | 243,159 | +0.41(+0.75%) |
Dec 13, 2006 | 54.75 | 55.18 | 54.75 | 55.00 | 336,700 | +0.55(+1.00%) |
Dec 12, 2006 | 54.67 | 54.80 | 54.28 | 54.45 | 282,379 | -0.21(-0.39%) |
Dec 11, 2006 | 54.62 | 54.87 | 54.41 | 54.67 | 253,696 | +0.21(+0.39%) |
Dec 08, 2006 | 54.54 | 54.75 | 54.19 | 54.45 | 179,355 | -0.21(-0.39%) |
Dec 07, 2006 | 54.95 | 54.96 | 54.57 | 54.67 | 179,823 | -0.30(-0.54%) |
Dec 06, 2006 | 55.57 | 55.65 | 54.89 | 54.97 | 248,662 | -0.61(-1.09%) |
Dec 05, 2006 | 55.11 | 55.98 | 55.05 | 55.57 | 368,661 | +0.20(+0.35%) |
Dec 04, 2006 | 54.49 | 55.44 | 54.43 | 55.38 | 251,120 | +0.71(+1.30%) |
Dec 01, 2006 | 54.50 | 55.05 | 54.37 | 54.67 | 309,891 | -0.54(-0.97%) |
Nov 30, 2006 | 55.32 | 55.50 | 54.84 | 55.21 | 248,193 | -0.20(-0.35%) |
Nov 29, 2006 | 54.56 | 55.63 | 54.53 | 55.40 | 225,364 | +0.85(+1.55%) |
Nov 28, 2006 | 54.71 | 54.81 | 54.23 | 54.56 | 203,003 | -0.13(-0.23%) |
Nov 27, 2006 | 55.82 | 56.03 | 54.43 | 54.68 | 411,393 | -1.14(-2.04%) |
Nov 24, 2006 | 55.60 | 55.91 | 55.54 | 55.82 | 93,423 | +0.13(+0.23%) |
Nov 22, 2006 | 55.52 | 55.75 | 55.26 | 55.69 | 143,648 | +0.32(+0.57%) |
Nov 21, 2006 | 55.76 | 55.76 | 55.25 | 55.38 | 226,886 | -0.32(-0.57%) |
Nov 20, 2006 | 55.44 | 55.97 | 55.40 | 55.69 | 205,813 | +0.05(+0.09%) |
Nov 17, 2006 | 55.97 | 56.00 | 55.41 | 55.64 | 167,530 | -0.44(-0.79%) |
Nov 16, 2006 | 56.03 | 56.28 | 55.69 | 56.08 | 206,047 | +0.38(+0.69%) |
Nov 15, 2006 | 55.61 | 55.84 | 55.39 | 55.70 | 246,554 | -0.09(-0.15%) |
Nov 14, 2006 | 54.85 | 55.84 | 54.79 | 55.79 | 320,896 | +0.99(+1.81%) |
Nov 13, 2006 | 54.15 | 54.84 | 54.03 | 54.80 | 262,242 | +0.38(+0.71%) |
Nov 10, 2006 | 54.03 | 54.52 | 53.56 | 54.41 | 264,349 | +0.44(+0.81%) |
Nov 09, 2006 | 54.11 | 54.33 | 53.97 | 53.98 | 464,778 | -0.20(-0.38%) |
Nov 08, 2006 | 53.28 | 54.20 | 53.05 | 54.18 | 214,008 | +0.58(+1.08%) |
Nov 07, 2006 | 53.21 | 53.90 | 53.19 | 53.60 | 246,789 | +0.32(+0.59%) |
Nov 06, 2006 | 52.36 | 53.51 | 52.34 | 53.28 | 307,900 | +0.92(+1.76%) |
Nov 03, 2006 | 52.75 | 52.75 | 51.84 | 52.36 | 309,657 | -0.39(-0.74%) |
Nov 02, 2006 | 52.33 | 52.82 | 51.99 | 52.75 | 242,106 | +0.21(+0.41%) |