Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 57.27 | 57.66 | 57.00 | 57.47 | 11,121,492 | -0.13(-0.22%) |
Jan 30, 2007 | 57.13 | 57.64 | 57.09 | 57.60 | 12,384,243 | +0.48(+0.84%) |
Jan 29, 2007 | 56.63 | 57.18 | 56.48 | 57.11 | 12,585,759 | +0.63(+1.12%) |
Jan 26, 2007 | 56.52 | 56.70 | 56.13 | 56.48 | 9,956,911 | -0.03(-0.06%) |
Jan 25, 2007 | 56.35 | 56.76 | 56.35 | 56.52 | 10,699,137 | +0.06(+0.11%) |
Jan 24, 2007 | 56.27 | 56.56 | 55.98 | 56.45 | 9,834,242 | +0.19(+0.33%) |
Jan 23, 2007 | 56.17 | 56.44 | 55.76 | 56.27 | 17,835,174 | -0.02(-0.03%) |
Jan 22, 2007 | 55.89 | 56.36 | 55.71 | 56.29 | 23,361,844 | +0.54(+0.98%) |
Jan 19, 2007 | 55.06 | 56.13 | 54.80 | 55.74 | 44,920,056 | -1.90(-3.30%) |
Jan 18, 2007 | 57.84 | 57.93 | 57.33 | 57.64 | 25,315,926 | -0.33(-0.57%) |
Jan 17, 2007 | 58.36 | 58.48 | 57.90 | 57.97 | 14,148,713 | -0.46(-0.79%) |
Jan 16, 2007 | 57.61 | 58.45 | 57.55 | 58.44 | 16,566,729 | +0.86(+1.49%) |
Jan 12, 2007 | 57.38 | 57.78 | 57.09 | 57.58 | 11,449,990 | +0.40(+0.70%) |
Jan 11, 2007 | 57.38 | 57.90 | 57.09 | 57.18 | 13,803,652 | -0.14(-0.24%) |
Jan 10, 2007 | 57.09 | 57.41 | 56.76 | 57.32 | 15,087,452 | -0.68(-1.18%) |
Jan 09, 2007 | 57.43 | 58.15 | 57.42 | 58.00 | 19,165,038 | +0.68(+1.18%) |
Jan 08, 2007 | 57.09 | 57.67 | 57.00 | 57.32 | 17,839,660 | +0.86(+1.52%) |
Jan 05, 2007 | 56.57 | 56.77 | 56.17 | 56.47 | 12,458,949 | -0.52(-0.91%) |
Jan 04, 2007 | 56.37 | 57.26 | 56.15 | 56.98 | 18,209,738 | +0.60(+1.07%) |
Jan 03, 2007 | 56.33 | 57.03 | 55.79 | 56.38 | 15,867,635 | +0.07(+0.12%) |
Dec 29, 2006 | 56.22 | 56.73 | 56.12 | 56.31 | 7,687,789 | +0.10(+0.19%) |
Dec 28, 2006 | 56.29 | 56.45 | 56.15 | 56.20 | 7,767,153 | -0.13(-0.24%) |
Dec 27, 2006 | 55.82 | 56.36 | 55.80 | 56.34 | 7,887,752 | +0.89(+1.61%) |
Dec 26, 2006 | 55.06 | 55.53 | 55.02 | 55.45 | 3,931,453 | +0.24(+0.43%) |
Dec 22, 2006 | 55.50 | 55.63 | 55.20 | 55.21 | 5,230,263 | -0.38(-0.69%) |
Dec 21, 2006 | 55.51 | 55.93 | 55.37 | 55.59 | 7,601,006 | -0.05(-0.09%) |
Dec 20, 2006 | 55.70 | 55.93 | 55.47 | 55.64 | 6,308,752 | +0.00(+0.00%) |
Dec 19, 2006 | 55.12 | 55.87 | 55.01 | 55.64 | 8,511,277 | +0.32(+0.59%) |
Dec 18, 2006 | 55.03 | 55.74 | 54.95 | 55.32 | 13,776,392 | +0.08(+0.15%) |
Dec 15, 2006 | 55.42 | 55.53 | 55.09 | 55.24 | 13,951,683 | -0.03(-0.06%) |
Dec 14, 2006 | 55.05 | 55.48 | 54.80 | 55.27 | 8,012,491 | +0.34(+0.62%) |
Dec 13, 2006 | 54.94 | 55.25 | 54.77 | 54.93 | 11,113,210 | +0.38(+0.69%) |
Dec 12, 2006 | 54.25 | 54.98 | 54.08 | 54.55 | 13,454,450 | +0.28(+0.51%) |
Dec 11, 2006 | 54.32 | 54.69 | 54.23 | 54.27 | 5,968,177 | -0.13(-0.23%) |
Dec 08, 2006 | 54.28 | 54.71 | 54.18 | 54.40 | 7,142,765 | -0.21(-0.39%) |
Dec 07, 2006 | 54.48 | 54.73 | 54.22 | 54.62 | 7,437,447 | +0.06(+0.12%) |
Dec 06, 2006 | 54.76 | 54.99 | 54.49 | 54.55 | 10,265,050 | -0.21(-0.38%) |
Dec 05, 2006 | 54.20 | 54.85 | 54.16 | 54.76 | 11,880,799 | +0.56(+1.04%) |
Dec 04, 2006 | 53.61 | 54.45 | 53.47 | 54.20 | 12,953,421 | +1.31(+2.48%) |
Dec 01, 2006 | 52.80 | 53.27 | 52.48 | 52.89 | 9,394,979 | -0.39(-0.73%) |
Nov 30, 2006 | 52.95 | 53.60 | 52.89 | 53.28 | 11,119,077 | +0.23(+0.44%) |
Nov 29, 2006 | 52.95 | 53.13 | 52.75 | 53.05 | 7,976,087 | +0.10(+0.19%) |
Nov 28, 2006 | 52.54 | 53.07 | 52.41 | 52.95 | 8,561,829 | -0.06(-0.11%) |
Nov 27, 2006 | 53.74 | 54.04 | 52.81 | 53.01 | 10,841,820 | -1.10(-2.04%) |
Nov 24, 2006 | 53.93 | 54.34 | 53.89 | 54.11 | 3,675,936 | -0.10(-0.18%) |
Nov 22, 2006 | 53.85 | 54.33 | 53.79 | 54.20 | 5,782,706 | +0.26(+0.47%) |
Nov 21, 2006 | 53.91 | 54.15 | 53.82 | 53.95 | 5,294,100 | -0.10(-0.18%) |
Nov 20, 2006 | 54.25 | 54.37 | 53.91 | 54.05 | 8,644,816 | -0.32(-0.60%) |
Nov 17, 2006 | 54.15 | 54.51 | 54.08 | 54.37 | 9,059,579 | +0.20(+0.36%) |
Nov 16, 2006 | 53.94 | 54.25 | 53.67 | 54.18 | 7,197,112 | +0.21(+0.39%) |
Nov 15, 2006 | 53.95 | 54.07 | 53.64 | 53.97 | 7,199,355 | -0.10(-0.19%) |
Nov 14, 2006 | 53.32 | 54.07 | 53.12 | 54.07 | 10,132,719 | +0.71(+1.33%) |
Nov 13, 2006 | 53.06 | 53.57 | 52.98 | 53.36 | 7,519,399 | +0.18(+0.34%) |
Nov 10, 2006 | 53.50 | 53.53 | 53.11 | 53.18 | 9,264,201 | -0.38(-0.71%) |
Nov 09, 2006 | 53.67 | 54.01 | 53.54 | 53.57 | 7,796,483 | -0.10(-0.18%) |
Nov 08, 2006 | 53.47 | 53.86 | 53.33 | 53.67 | 10,390,135 | -0.09(-0.17%) |
Nov 07, 2006 | 53.57 | 54.14 | 53.56 | 53.76 | 12,603,702 | +0.09(+0.16%) |
Nov 06, 2006 | 53.03 | 53.75 | 53.03 | 53.67 | 10,767,459 | +0.69(+1.30%) |
Nov 03, 2006 | 53.18 | 53.52 | 52.85 | 52.98 | 7,779,747 | -0.16(-0.29%) |
Nov 02, 2006 | 53.21 | 53.29 | 52.89 | 53.14 | 8,445,543 | -0.07(-0.13%) |