Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 54.19 | 54.50 | 54.10 | 54.32 | 1,173,327 | +0.47(+0.88%) |
Jan 30, 2007 | 54.00 | 54.01 | 53.48 | 53.85 | 862,112 | -0.24(-0.44%) |
Jan 29, 2007 | 53.65 | 54.57 | 53.64 | 54.09 | 1,112,274 | +0.50(+0.94%) |
Jan 26, 2007 | 53.41 | 53.83 | 53.41 | 53.59 | 1,083,093 | +0.20(+0.38%) |
Jan 25, 2007 | 53.31 | 53.97 | 53.07 | 53.38 | 1,223,615 | +0.07(+0.13%) |
Jan 24, 2007 | 53.55 | 53.56 | 53.12 | 53.31 | 1,297,700 | -0.61(-1.13%) |
Jan 23, 2007 | 53.05 | 54.63 | 52.91 | 53.92 | 1,891,093 | +0.80(+1.50%) |
Jan 22, 2007 | 52.95 | 53.30 | 52.70 | 53.12 | 944,555 | +0.14(+0.27%) |
Jan 19, 2007 | 52.59 | 53.07 | 52.33 | 52.98 | 1,113,549 | +0.32(+0.60%) |
Jan 18, 2007 | 52.72 | 52.72 | 52.24 | 52.66 | 812,107 | -0.07(-0.13%) |
Jan 17, 2007 | 53.55 | 53.63 | 52.35 | 52.73 | 1,571,519 | -0.83(-1.54%) |
Jan 16, 2007 | 50.16 | 53.65 | 50.12 | 53.56 | 2,777,570 | +3.35(+6.66%) |
Jan 12, 2007 | 50.12 | 50.60 | 49.80 | 50.21 | 1,181,402 | -0.03(-0.06%) |
Jan 11, 2007 | 49.99 | 50.46 | 49.90 | 50.24 | 891,151 | +0.30(+0.59%) |
Jan 10, 2007 | 50.02 | 50.18 | 49.53 | 49.95 | 710,682 | -0.37(-0.74%) |
Jan 09, 2007 | 50.37 | 51.12 | 50.08 | 50.32 | 920,190 | -0.05(-0.10%) |
Jan 08, 2007 | 50.12 | 51.05 | 49.59 | 50.37 | 997,392 | +0.86(+1.74%) |
Jan 05, 2007 | 50.18 | 50.19 | 49.35 | 49.51 | 1,163,553 | -0.76(-1.52%) |
Jan 04, 2007 | 50.47 | 51.16 | 50.09 | 50.27 | 1,628,890 | -0.28(-0.54%) |
Jan 03, 2007 | 51.19 | 51.19 | 50.23 | 50.55 | 930,106 | -0.64(-1.25%) |
Dec 29, 2006 | 51.53 | 51.77 | 51.12 | 51.19 | 878,685 | -0.43(-0.83%) |
Dec 28, 2006 | 50.97 | 51.91 | 50.97 | 51.62 | 1,161,712 | +0.65(+1.27%) |
Dec 27, 2006 | 50.26 | 51.25 | 50.26 | 50.97 | 986,768 | +0.82(+1.63%) |
Dec 26, 2006 | 49.85 | 50.19 | 49.56 | 50.15 | 683,910 | +0.30(+0.61%) |
Dec 22, 2006 | 49.54 | 50.19 | 49.19 | 49.85 | 611,807 | +0.30(+0.61%) |
Dec 21, 2006 | 49.69 | 50.33 | 49.46 | 49.54 | 655,437 | -0.06(-0.13%) |
Dec 20, 2006 | 49.87 | 50.05 | 49.45 | 49.61 | 1,039,180 | -0.16(-0.33%) |
Dec 19, 2006 | 49.80 | 49.92 | 49.32 | 49.77 | 903,191 | -0.37(-0.73%) |
Dec 18, 2006 | 51.43 | 51.46 | 49.78 | 50.14 | 1,468,111 | -1.29(-2.51%) |
Dec 15, 2006 | 51.83 | 51.86 | 51.07 | 51.43 | 935,630 | -0.23(-0.44%) |
Dec 14, 2006 | 51.10 | 51.69 | 50.74 | 51.65 | 1,151,371 | +0.83(+1.63%) |
Dec 13, 2006 | 51.39 | 51.48 | 50.76 | 50.83 | 1,157,604 | -0.31(-0.61%) |
Dec 12, 2006 | 51.53 | 51.64 | 50.74 | 51.14 | 2,212,508 | -0.48(-0.93%) |
Dec 11, 2006 | 51.36 | 51.71 | 50.98 | 51.62 | 1,188,626 | +0.37(+0.72%) |
Dec 08, 2006 | 50.93 | 51.29 | 50.88 | 51.25 | 665,494 | +0.42(+0.83%) |
Dec 07, 2006 | 50.79 | 51.08 | 50.63 | 50.83 | 1,931,181 | -0.01(-0.01%) |
Dec 06, 2006 | 50.00 | 50.97 | 49.85 | 50.83 | 2,447,089 | +0.41(+0.81%) |
Dec 05, 2006 | 49.84 | 50.62 | 49.84 | 50.43 | 1,192,168 | +0.37(+0.75%) |
Dec 04, 2006 | 49.38 | 50.53 | 49.35 | 50.05 | 1,375,894 | +0.65(+1.31%) |
Dec 01, 2006 | 49.37 | 50.05 | 49.30 | 49.40 | 889,593 | -0.37(-0.74%) |
Nov 30, 2006 | 49.38 | 50.04 | 49.27 | 49.77 | 1,492,476 | +0.51(+1.03%) |
Nov 29, 2006 | 48.18 | 49.26 | 48.13 | 49.26 | 1,361,870 | +1.46(+3.06%) |
Nov 28, 2006 | 47.90 | 48.00 | 47.39 | 47.80 | 1,377,594 | -0.28(-0.57%) |
Nov 27, 2006 | 49.01 | 49.01 | 47.74 | 48.07 | 1,836,273 | -1.02(-2.07%) |
Nov 24, 2006 | 49.05 | 49.38 | 48.88 | 49.09 | 537,722 | +0.36(+0.74%) |
Nov 22, 2006 | 48.00 | 49.17 | 48.00 | 48.73 | 2,133,465 | +0.37(+0.77%) |
Nov 21, 2006 | 46.73 | 48.36 | 46.70 | 48.36 | 3,055,497 | +1.68(+3.60%) |
Nov 20, 2006 | 46.24 | 46.74 | 46.09 | 46.68 | 757,995 | +0.06(+0.14%) |
Nov 17, 2006 | 46.72 | 46.85 | 46.44 | 46.61 | 1,365,978 | -0.11(-0.23%) |
Nov 16, 2006 | 46.73 | 47.02 | 45.77 | 46.72 | 1,887,977 | +0.18(+0.38%) |
Nov 15, 2006 | 46.49 | 46.59 | 46.13 | 46.54 | 4,862,447 | +0.05(+0.11%) |
Nov 14, 2006 | 47.50 | 47.51 | 46.36 | 46.49 | 3,560,355 | -1.16(-2.43%) |
Nov 13, 2006 | 47.65 | 47.71 | 47.02 | 47.65 | 539,138 | -0.08(-0.16%) |
Nov 10, 2006 | 48.06 | 48.27 | 47.20 | 47.73 | 1,211,149 | -0.39(-0.81%) |
Nov 09, 2006 | 47.30 | 49.20 | 47.30 | 48.12 | 2,759,155 | +1.57(+3.38%) |
Nov 08, 2006 | 45.89 | 46.99 | 45.73 | 46.54 | 1,487,801 | +0.56(+1.21%) |
Nov 07, 2006 | 45.74 | 46.32 | 45.71 | 45.98 | 1,435,531 | +0.28(+0.60%) |
Nov 06, 2006 | 45.70 | 45.75 | 45.44 | 45.71 | 1,333,256 | +0.12(+0.26%) |
Nov 03, 2006 | 45.38 | 45.81 | 45.35 | 45.59 | 1,013,399 | +0.25(+0.54%) |
Nov 02, 2006 | 45.65 | 45.78 | 45.25 | 45.34 | 740,147 | -0.24(-0.53%) |