Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 55.93 | 57.38 | 55.63 | 57.04 | 183,092 | +0.92(+1.64%) |
Jan 30, 2007 | 56.12 | 56.28 | 55.63 | 56.12 | 212,710 | +0.20(+0.35%) |
Jan 29, 2007 | 55.82 | 56.04 | 55.47 | 55.93 | 121,983 | +0.20(+0.35%) |
Jan 26, 2007 | 56.16 | 56.16 | 55.33 | 55.73 | 177,239 | -0.43(-0.76%) |
Jan 25, 2007 | 56.68 | 56.70 | 56.08 | 56.16 | 148,323 | -0.51(-0.90%) |
Jan 24, 2007 | 56.74 | 56.84 | 56.34 | 56.67 | 163,074 | -0.08(-0.14%) |
Jan 23, 2007 | 56.76 | 56.81 | 56.34 | 56.75 | 294,305 | +0.03(+0.06%) |
Jan 22, 2007 | 57.16 | 57.23 | 56.43 | 56.71 | 162,605 | -0.24(-0.42%) |
Jan 19, 2007 | 56.95 | 57.11 | 56.69 | 56.95 | 122,685 | -0.14(-0.24%) |
Jan 18, 2007 | 57.60 | 57.74 | 56.90 | 57.09 | 122,451 | -0.36(-0.62%) |
Jan 17, 2007 | 57.06 | 57.56 | 56.98 | 57.45 | 181,102 | +0.09(+0.15%) |
Jan 16, 2007 | 57.53 | 57.69 | 57.15 | 57.36 | 134,626 | +0.03(+0.06%) |
Jan 12, 2007 | 56.58 | 57.43 | 56.55 | 57.33 | 153,123 | +0.78(+1.37%) |
Jan 11, 2007 | 55.95 | 56.73 | 55.83 | 56.55 | 88,502 | +0.77(+1.38%) |
Jan 10, 2007 | 55.89 | 55.89 | 55.44 | 55.78 | 119,525 | -0.26(-0.46%) |
Jan 09, 2007 | 55.52 | 56.12 | 55.44 | 56.04 | 134,509 | +0.38(+0.68%) |
Jan 08, 2007 | 55.75 | 55.75 | 55.34 | 55.66 | 239,518 | -0.08(-0.14%) |
Jan 05, 2007 | 55.54 | 55.91 | 55.36 | 55.74 | 222,075 | +0.11(+0.20%) |
Jan 04, 2007 | 56.19 | 56.19 | 55.17 | 55.63 | 234,133 | -0.50(-0.88%) |
Jan 03, 2007 | 56.51 | 56.58 | 55.42 | 56.12 | 361,385 | +0.97(+1.77%) |
Dec 29, 2006 | 55.74 | 56.04 | 55.15 | 55.15 | 132,285 | -0.58(-1.04%) |
Dec 28, 2006 | 55.34 | 55.86 | 55.05 | 55.73 | 201,471 | +0.18(+0.32%) |
Dec 27, 2006 | 55.33 | 55.69 | 55.33 | 55.55 | 103,252 | +0.14(+0.25%) |
Dec 26, 2006 | 54.67 | 55.48 | 54.64 | 55.41 | 144,811 | +0.91(+1.66%) |
Dec 22, 2006 | 54.84 | 54.97 | 54.46 | 54.51 | 75,625 | -0.38(-0.68%) |
Dec 21, 2006 | 55.14 | 55.58 | 54.83 | 54.88 | 132,285 | -0.26(-0.46%) |
Dec 20, 2006 | 55.30 | 55.78 | 55.14 | 55.14 | 206,505 | -0.16(-0.29%) |
Dec 19, 2006 | 54.63 | 55.61 | 54.63 | 55.30 | 297,349 | +0.26(+0.48%) |
Dec 18, 2006 | 55.22 | 55.44 | 54.97 | 55.04 | 223,246 | -0.14(-0.25%) |
Dec 15, 2006 | 55.63 | 55.67 | 55.17 | 55.17 | 333,991 | -0.24(-0.43%) |
Dec 14, 2006 | 54.99 | 55.69 | 54.96 | 55.41 | 243,147 | +0.41(+0.75%) |
Dec 13, 2006 | 54.76 | 55.18 | 54.76 | 55.00 | 336,684 | +0.55(+1.00%) |
Dec 12, 2006 | 54.67 | 54.80 | 54.29 | 54.46 | 282,365 | -0.21(-0.39%) |
Dec 11, 2006 | 54.62 | 54.87 | 54.41 | 54.67 | 253,683 | +0.21(+0.39%) |
Dec 08, 2006 | 54.54 | 54.76 | 54.19 | 54.46 | 179,346 | -0.21(-0.39%) |
Dec 07, 2006 | 54.95 | 54.96 | 54.58 | 54.67 | 179,814 | -0.30(-0.54%) |
Dec 06, 2006 | 55.58 | 55.65 | 54.89 | 54.97 | 248,649 | -0.61(-1.09%) |
Dec 05, 2006 | 55.11 | 55.99 | 55.05 | 55.58 | 368,643 | +0.20(+0.35%) |
Dec 04, 2006 | 54.49 | 55.44 | 54.44 | 55.38 | 251,108 | +0.71(+1.30%) |
Dec 01, 2006 | 54.51 | 55.05 | 54.37 | 54.67 | 309,875 | -0.54(-0.97%) |
Nov 30, 2006 | 55.33 | 55.51 | 54.84 | 55.21 | 248,181 | -0.20(-0.35%) |
Nov 29, 2006 | 54.56 | 55.63 | 54.53 | 55.40 | 225,353 | +0.85(+1.55%) |
Nov 28, 2006 | 54.71 | 54.81 | 54.23 | 54.56 | 202,993 | -0.13(-0.23%) |
Nov 27, 2006 | 55.82 | 56.04 | 54.43 | 54.69 | 411,372 | -1.14(-2.04%) |
Nov 24, 2006 | 55.60 | 55.92 | 55.54 | 55.82 | 93,419 | +0.13(+0.23%) |
Nov 22, 2006 | 55.52 | 55.75 | 55.27 | 55.69 | 143,640 | +0.32(+0.57%) |
Nov 21, 2006 | 55.76 | 55.76 | 55.25 | 55.38 | 226,875 | -0.32(-0.57%) |
Nov 20, 2006 | 55.44 | 55.98 | 55.40 | 55.69 | 205,803 | +0.05(+0.09%) |
Nov 17, 2006 | 55.98 | 56.00 | 55.41 | 55.64 | 167,522 | -0.44(-0.79%) |
Nov 16, 2006 | 56.03 | 56.28 | 55.69 | 56.09 | 206,037 | +0.38(+0.69%) |
Nov 15, 2006 | 55.61 | 55.84 | 55.40 | 55.70 | 246,542 | -0.09(-0.15%) |
Nov 14, 2006 | 54.85 | 55.84 | 54.79 | 55.79 | 320,880 | +0.99(+1.81%) |
Nov 13, 2006 | 54.16 | 54.84 | 54.03 | 54.80 | 262,229 | +0.38(+0.71%) |
Nov 10, 2006 | 54.03 | 54.52 | 53.57 | 54.41 | 264,336 | +0.44(+0.81%) |
Nov 09, 2006 | 54.11 | 54.33 | 53.97 | 53.98 | 464,755 | -0.21(-0.38%) |
Nov 08, 2006 | 53.29 | 54.20 | 53.06 | 54.18 | 213,998 | +0.58(+1.08%) |
Nov 07, 2006 | 53.22 | 53.90 | 53.19 | 53.60 | 246,776 | +0.32(+0.59%) |
Nov 06, 2006 | 52.36 | 53.52 | 52.35 | 53.29 | 307,885 | +0.92(+1.76%) |
Nov 03, 2006 | 52.76 | 52.76 | 51.84 | 52.36 | 309,641 | -0.39(-0.74%) |
Nov 02, 2006 | 52.33 | 52.82 | 52.00 | 52.76 | 242,094 | +0.21(+0.41%) |