Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 53.69 | 54.14 | 53.42 | 53.99 | 1,546,544 | -0.08(-0.14%) |
Jan 30, 2007 | 54.00 | 54.42 | 53.90 | 54.06 | 547,743 | +0.12(+0.23%) |
Jan 29, 2007 | 53.88 | 54.09 | 53.86 | 53.94 | 445,953 | +0.12(+0.23%) |
Jan 26, 2007 | 54.32 | 54.32 | 53.73 | 53.82 | 996,467 | -0.04(-0.08%) |
Jan 25, 2007 | 54.21 | 54.38 | 53.86 | 53.86 | 1,290,172 | -0.25(-0.46%) |
Jan 24, 2007 | 54.17 | 54.32 | 53.79 | 54.10 | 1,473,482 | +0.38(+0.70%) |
Jan 23, 2007 | 54.00 | 54.00 | 53.66 | 53.73 | 453,098 | +0.29(+0.55%) |
Jan 22, 2007 | 53.67 | 53.71 | 53.24 | 53.43 | 589,597 | -0.27(-0.51%) |
Jan 19, 2007 | 53.51 | 53.73 | 53.47 | 53.71 | 627,659 | -0.14(-0.27%) |
Jan 18, 2007 | 53.93 | 54.17 | 53.53 | 53.85 | 492,619 | -0.19(-0.36%) |
Jan 17, 2007 | 53.81 | 54.28 | 53.75 | 54.04 | 393,161 | +0.02(+0.04%) |
Jan 16, 2007 | 54.27 | 54.27 | 53.85 | 54.02 | 492,473 | -0.36(-0.66%) |
Jan 12, 2007 | 54.10 | 54.38 | 54.05 | 54.38 | 479,348 | +1.10(+2.06%) |
Jan 11, 2007 | 52.88 | 53.34 | 52.83 | 53.28 | 466,952 | +0.63(+1.20%) |
Jan 10, 2007 | 52.35 | 52.90 | 52.25 | 52.65 | 634,367 | -0.36(-0.69%) |
Jan 09, 2007 | 52.85 | 53.14 | 52.66 | 53.01 | 684,679 | +0.10(+0.18%) |
Jan 08, 2007 | 52.87 | 53.05 | 52.71 | 52.92 | 720,699 | -0.08(-0.14%) |
Jan 05, 2007 | 53.30 | 53.40 | 52.90 | 52.99 | 889,718 | -1.21(-2.24%) |
Jan 04, 2007 | 54.57 | 54.65 | 54.04 | 54.21 | 601,409 | -0.33(-0.60%) |
Jan 03, 2007 | 54.61 | 54.75 | 54.38 | 54.54 | 952,280 | +0.15(+0.28%) |
Dec 29, 2006 | 54.45 | 54.99 | 54.31 | 54.38 | 563,493 | -0.39(-0.71%) |
Dec 28, 2006 | 54.38 | 54.96 | 54.32 | 54.78 | 650,700 | +0.18(+0.33%) |
Dec 27, 2006 | 54.17 | 54.65 | 54.05 | 54.60 | 793,323 | +0.60(+1.10%) |
Dec 26, 2006 | 53.55 | 54.27 | 53.55 | 54.00 | 434,578 | +0.27(+0.51%) |
Dec 22, 2006 | 53.07 | 53.82 | 52.99 | 53.73 | 510,848 | +0.54(+1.02%) |
Dec 21, 2006 | 53.11 | 53.27 | 53.01 | 53.18 | 641,367 | -0.10(-0.18%) |
Dec 20, 2006 | 53.56 | 53.56 | 53.18 | 53.28 | 970,655 | -0.19(-0.35%) |
Dec 19, 2006 | 53.27 | 53.64 | 53.21 | 53.47 | 860,843 | +0.28(+0.53%) |
Dec 18, 2006 | 53.47 | 53.48 | 53.12 | 53.18 | 576,618 | -0.32(-0.60%) |
Dec 15, 2006 | 53.75 | 53.79 | 53.40 | 53.51 | 559,993 | -0.23(-0.43%) |
Dec 14, 2006 | 53.53 | 53.85 | 53.51 | 53.74 | 536,076 | -0.08(-0.14%) |
Dec 13, 2006 | 53.53 | 53.97 | 53.47 | 53.82 | 953,738 | +0.24(+0.45%) |
Dec 12, 2006 | 53.66 | 53.68 | 53.41 | 53.58 | 493,931 | +0.18(+0.33%) |
Dec 11, 2006 | 53.17 | 53.42 | 53.16 | 53.40 | 293,850 | +0.29(+0.54%) |
Dec 08, 2006 | 53.21 | 53.34 | 53.03 | 53.11 | 497,723 | +0.17(+0.32%) |
Dec 07, 2006 | 52.80 | 53.08 | 52.74 | 52.94 | 755,699 | +0.28(+0.53%) |
Dec 06, 2006 | 52.92 | 53.02 | 52.60 | 52.66 | 1,381,171 | -0.47(-0.89%) |
Dec 05, 2006 | 53.02 | 53.14 | 52.88 | 53.13 | 674,908 | +0.04(+0.08%) |
Dec 04, 2006 | 53.16 | 53.29 | 52.87 | 53.09 | 739,657 | -0.16(-0.30%) |
Dec 01, 2006 | 53.34 | 53.51 | 53.14 | 53.25 | 522,077 | +0.25(+0.47%) |
Nov 30, 2006 | 52.83 | 53.11 | 52.81 | 53.00 | 337,891 | +0.06(+0.12%) |
Nov 29, 2006 | 53.06 | 53.10 | 52.77 | 52.94 | 364,141 | -0.12(-0.23%) |
Nov 28, 2006 | 52.98 | 53.14 | 52.80 | 53.06 | 473,077 | +0.88(+1.68%) |
Nov 27, 2006 | 52.32 | 52.53 | 52.08 | 52.18 | 391,412 | -0.38(-0.72%) |
Nov 24, 2006 | 52.27 | 52.62 | 52.18 | 52.56 | 193,518 | +0.23(+0.45%) |
Nov 22, 2006 | 52.24 | 52.39 | 52.07 | 52.33 | 386,307 | +0.10(+0.18%) |
Nov 21, 2006 | 52.30 | 52.33 | 51.94 | 52.23 | 753,511 | -0.08(-0.16%) |
Nov 20, 2006 | 52.02 | 52.53 | 51.96 | 52.31 | 807,615 | +0.36(+0.70%) |
Nov 17, 2006 | 51.81 | 52.07 | 51.78 | 51.95 | 408,620 | +0.06(+0.12%) |
Nov 16, 2006 | 51.62 | 52.04 | 51.51 | 51.89 | 624,159 | +0.12(+0.23%) |
Nov 15, 2006 | 51.94 | 52.01 | 51.70 | 51.77 | 966,717 | -0.36(-0.68%) |
Nov 14, 2006 | 52.39 | 52.40 | 51.83 | 52.13 | 362,683 | -0.16(-0.30%) |
Nov 13, 2006 | 52.17 | 52.49 | 52.03 | 52.29 | 616,138 | +0.08(+0.16%) |
Nov 10, 2006 | 52.53 | 52.53 | 52.14 | 52.20 | 809,073 | +0.30(+0.58%) |
Nov 09, 2006 | 51.77 | 51.98 | 51.68 | 51.90 | 619,200 | +0.51(+0.99%) |
Nov 08, 2006 | 51.29 | 51.44 | 51.16 | 51.39 | 331,912 | +0.13(+0.25%) |
Nov 07, 2006 | 51.36 | 51.68 | 51.24 | 51.26 | 423,349 | +0.30(+0.59%) |
Nov 06, 2006 | 50.85 | 51.02 | 50.72 | 50.96 | 374,203 | +0.13(+0.26%) |
Nov 03, 2006 | 51.02 | 51.02 | 50.77 | 50.83 | 297,642 | -0.25(-0.48%) |
Nov 02, 2006 | 51.26 | 51.28 | 50.99 | 51.08 | 393,307 | -0.28(-0.55%) |