Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 55.34 | 55.99 | 55.10 | 55.93 | 15,514 | +0.77(+1.40%) |
Jan 30, 2007 | 54.51 | 55.16 | 54.39 | 55.16 | 11,122 | +0.83(+1.53%) |
Jan 29, 2007 | 55.93 | 55.93 | 53.86 | 54.33 | 11,359 | -1.13(-2.03%) |
Jan 26, 2007 | 55.16 | 55.46 | 54.21 | 55.46 | 15,180 | +0.36(+0.65%) |
Jan 25, 2007 | 55.40 | 55.40 | 54.33 | 55.10 | 10,319 | -0.12(-0.21%) |
Jan 24, 2007 | 55.93 | 56.11 | 54.69 | 55.22 | 15,169 | -0.59(-1.06%) |
Jan 23, 2007 | 56.11 | 56.35 | 53.74 | 55.81 | 16,249 | -0.47(-0.84%) |
Jan 22, 2007 | 55.75 | 56.35 | 55.69 | 56.29 | 3,838 | +0.53(+0.96%) |
Jan 19, 2007 | 55.81 | 56.35 | 55.69 | 55.75 | 5,797 | -0.36(-0.63%) |
Jan 18, 2007 | 56.52 | 58.13 | 55.22 | 56.11 | 9,004 | -0.24(-0.42%) |
Jan 17, 2007 | 56.35 | 56.88 | 56.05 | 56.35 | 6,412 | +0.00(+0.00%) |
Jan 16, 2007 | 56.17 | 56.35 | 55.16 | 56.35 | 15,529 | +0.83(+1.50%) |
Jan 12, 2007 | 54.15 | 56.05 | 52.97 | 55.52 | 14,312 | +1.54(+2.86%) |
Jan 11, 2007 | 53.20 | 54.45 | 53.08 | 53.97 | 12,834 | +0.95(+1.79%) |
Jan 10, 2007 | 52.67 | 53.44 | 52.31 | 53.03 | 10,450 | -0.12(-0.22%) |
Jan 09, 2007 | 53.56 | 53.91 | 53.08 | 53.14 | 11,029 | -0.24(-0.44%) |
Jan 08, 2007 | 52.37 | 53.44 | 52.31 | 53.38 | 10,547 | +1.19(+2.27%) |
Jan 05, 2007 | 51.01 | 52.67 | 50.83 | 52.19 | 12,000 | +1.36(+2.68%) |
Jan 04, 2007 | 50.47 | 51.07 | 50.12 | 50.83 | 4,731 | +0.36(+0.71%) |
Jan 03, 2007 | 51.42 | 51.42 | 50.18 | 50.47 | 16,232 | -0.77(-1.50%) |
Dec 29, 2006 | 50.30 | 51.25 | 50.12 | 51.25 | 17,883 | +1.13(+2.25%) |
Dec 28, 2006 | 50.24 | 50.59 | 49.94 | 50.12 | 4,379 | -0.30(-0.59%) |
Dec 27, 2006 | 50.36 | 51.01 | 49.88 | 50.42 | 7,905 | +0.24(+0.47%) |
Dec 26, 2006 | 49.23 | 51.90 | 49.23 | 50.18 | 7,287 | +1.14(+2.32%) |
Dec 22, 2006 | 52.73 | 52.91 | 48.93 | 49.04 | 13,114 | -3.75(-7.10%) |
Dec 21, 2006 | 52.91 | 53.08 | 52.08 | 52.79 | 8,024 | -0.12(-0.22%) |
Dec 20, 2006 | 53.08 | 53.38 | 50.54 | 52.91 | 8,116 | +0.06(+0.11%) |
Dec 19, 2006 | 52.43 | 53.02 | 51.01 | 52.85 | 5,536 | +0.24(+0.45%) |
Dec 18, 2006 | 52.67 | 52.97 | 52.02 | 52.61 | 4,637 | -0.53(-1.00%) |
Dec 15, 2006 | 50.42 | 53.32 | 50.40 | 53.14 | 12,466 | +1.72(+3.35%) |
Dec 14, 2006 | 49.82 | 51.42 | 49.35 | 51.42 | 5,382 | +1.60(+3.21%) |
Dec 13, 2006 | 50.77 | 50.95 | 49.70 | 49.82 | 6,412 | -1.36(-2.66%) |
Dec 12, 2006 | 52.31 | 52.31 | 50.00 | 51.19 | 5,727 | -0.59(-1.15%) |
Dec 11, 2006 | 50.53 | 51.96 | 50.24 | 51.78 | 7,951 | +1.72(+3.44%) |
Dec 08, 2006 | 50.00 | 50.47 | 49.29 | 50.06 | 6,244 | +0.53(+1.08%) |
Dec 07, 2006 | 49.23 | 49.88 | 48.64 | 49.53 | 5,287 | +0.71(+1.46%) |
Dec 06, 2006 | 48.81 | 50.18 | 48.70 | 48.81 | 5,299 | -0.06(-0.12%) |
Dec 05, 2006 | 49.41 | 50.12 | 48.64 | 48.87 | 8,591 | +0.00(+0.00%) |
Dec 04, 2006 | 49.53 | 49.53 | 48.81 | 48.87 | 4,717 | -0.24(-0.48%) |
Dec 01, 2006 | 50.47 | 50.47 | 48.64 | 49.11 | 7,164 | -1.36(-2.70%) |
Nov 30, 2006 | 50.71 | 51.07 | 49.88 | 50.47 | 3,709 | +0.18(+0.35%) |
Nov 29, 2006 | 49.76 | 52.55 | 48.99 | 50.30 | 14,332 | +1.36(+2.79%) |
Nov 28, 2006 | 49.76 | 49.76 | 48.64 | 48.93 | 5,703 | -0.53(-1.08%) |
Nov 27, 2006 | 48.93 | 50.12 | 48.81 | 49.47 | 7,685 | +0.59(+1.21%) |
Nov 24, 2006 | 49.23 | 49.53 | 48.64 | 48.87 | 1,958 | +0.00(+0.00%) |
Nov 22, 2006 | 49.11 | 49.53 | 48.64 | 48.87 | 3,417 | +0.24(+0.49%) |
Nov 21, 2006 | 48.22 | 49.41 | 48.22 | 48.64 | 3,098 | +0.12(+0.24%) |
Nov 20, 2006 | 49.88 | 49.88 | 48.52 | 48.52 | 6,048 | -0.42(-0.85%) |
Nov 17, 2006 | 50.12 | 50.12 | 48.93 | 48.93 | 5,371 | -1.13(-2.25%) |
Nov 16, 2006 | 49.23 | 50.06 | 47.51 | 50.06 | 6,967 | +0.83(+1.69%) |
Nov 15, 2006 | 51.60 | 51.60 | 47.92 | 49.23 | 7,554 | -2.97(-5.68%) |
Nov 14, 2006 | 51.84 | 52.31 | 51.84 | 52.19 | 2,586 | +0.36(+0.69%) |
Nov 13, 2006 | 50.12 | 52.43 | 49.82 | 51.84 | 4,296 | +2.14(+4.30%) |
Nov 10, 2006 | 51.42 | 51.66 | 49.59 | 49.70 | 2,950 | -1.78(-3.46%) |
Nov 09, 2006 | 48.34 | 52.02 | 48.34 | 51.48 | 11,336 | +3.44(+7.16%) |
Nov 08, 2006 | 48.22 | 48.52 | 47.51 | 48.04 | 7,167 | -0.42(-0.86%) |
Nov 07, 2006 | 49.82 | 49.88 | 48.04 | 48.46 | 8,628 | -1.90(-3.77%) |
Nov 06, 2006 | 51.31 | 51.84 | 50.06 | 50.36 | 6,656 | -0.53(-1.05%) |
Nov 03, 2006 | 49.35 | 51.66 | 49.17 | 50.89 | 5,484 | +1.54(+3.12%) |
Nov 02, 2006 | 53.86 | 53.91 | 47.57 | 49.35 | 9,796 | -3.50(-6.62%) |