Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 57.64 | 58.45 | 57.15 | 58.09 | 2,170,723 | +0.46(+0.79%) |
Jan 30, 2007 | 57.04 | 57.64 | 56.58 | 57.64 | 1,944,475 | +0.73(+1.28%) |
Jan 29, 2007 | 56.97 | 57.38 | 56.67 | 56.91 | 1,656,200 | -0.06(-0.11%) |
Jan 26, 2007 | 56.88 | 57.13 | 56.34 | 56.97 | 2,881,565 | +0.30(+0.53%) |
Jan 25, 2007 | 57.09 | 57.64 | 56.33 | 56.67 | 9,741,871 | +0.15(+0.27%) |
Jan 24, 2007 | 55.35 | 56.52 | 55.28 | 56.52 | 1,887,962 | +1.17(+2.12%) |
Jan 23, 2007 | 55.20 | 55.81 | 54.93 | 55.35 | 1,764,894 | +0.35(+0.63%) |
Jan 22, 2007 | 55.66 | 55.66 | 54.88 | 55.00 | 1,754,064 | -0.62(-1.12%) |
Jan 19, 2007 | 55.36 | 55.62 | 54.72 | 55.62 | 1,961,803 | +0.38(+0.69%) |
Jan 18, 2007 | 55.29 | 55.65 | 54.95 | 55.24 | 1,894,657 | -0.01(-0.02%) |
Jan 17, 2007 | 54.92 | 55.51 | 54.32 | 55.25 | 2,628,340 | +0.17(+0.30%) |
Jan 16, 2007 | 53.90 | 55.09 | 53.83 | 55.09 | 2,939,653 | +1.58(+2.96%) |
Jan 12, 2007 | 53.63 | 54.21 | 53.28 | 53.50 | 2,841,592 | -0.16(-0.29%) |
Jan 11, 2007 | 52.82 | 54.07 | 52.62 | 53.66 | 2,426,311 | +1.04(+1.98%) |
Jan 10, 2007 | 51.61 | 52.64 | 51.41 | 52.62 | 2,095,110 | +0.91(+1.77%) |
Jan 09, 2007 | 50.99 | 51.84 | 50.85 | 51.70 | 1,865,515 | +1.05(+2.08%) |
Jan 08, 2007 | 50.34 | 50.77 | 50.02 | 50.65 | 1,475,635 | +0.21(+0.42%) |
Jan 05, 2007 | 51.39 | 51.46 | 50.29 | 50.44 | 1,733,783 | -1.19(-2.31%) |
Jan 04, 2007 | 51.52 | 51.85 | 51.26 | 51.63 | 1,626,664 | -0.02(-0.03%) |
Jan 03, 2007 | 51.57 | 52.33 | 51.16 | 51.65 | 2,940,047 | +0.21(+0.40%) |
Dec 29, 2006 | 51.29 | 51.82 | 51.17 | 51.44 | 1,409,277 | +0.15(+0.29%) |
Dec 28, 2006 | 51.04 | 51.42 | 50.81 | 51.29 | 1,422,076 | +0.07(+0.14%) |
Dec 27, 2006 | 50.68 | 51.22 | 50.30 | 51.22 | 1,658,760 | +0.92(+1.83%) |
Dec 26, 2006 | 49.82 | 50.81 | 49.82 | 50.30 | 1,247,024 | +0.48(+0.97%) |
Dec 22, 2006 | 50.18 | 50.38 | 49.68 | 49.82 | 1,415,381 | -0.45(-0.89%) |
Dec 21, 2006 | 51.09 | 51.25 | 50.26 | 50.27 | 2,161,666 | -0.82(-1.61%) |
Dec 20, 2006 | 50.40 | 51.34 | 50.40 | 51.09 | 2,295,958 | +0.97(+1.94%) |
Dec 19, 2006 | 50.77 | 50.92 | 49.71 | 50.12 | 2,347,548 | -0.65(-1.28%) |
Dec 18, 2006 | 51.29 | 51.40 | 50.67 | 50.77 | 1,739,887 | -0.26(-0.52%) |
Dec 15, 2006 | 51.30 | 51.69 | 50.95 | 51.03 | 3,041,652 | -0.14(-0.28%) |
Dec 14, 2006 | 51.17 | 51.74 | 51.08 | 51.18 | 1,733,389 | -0.11(-0.22%) |
Dec 13, 2006 | 51.87 | 51.96 | 50.93 | 51.29 | 2,777,991 | -0.28(-0.54%) |
Dec 12, 2006 | 51.95 | 52.40 | 51.46 | 51.57 | 1,729,057 | -0.38(-0.73%) |
Dec 11, 2006 | 51.52 | 52.21 | 51.28 | 51.95 | 1,408,883 | +0.43(+0.84%) |
Dec 08, 2006 | 51.55 | 51.70 | 51.17 | 51.52 | 923,305 | +0.10(+0.19%) |
Dec 07, 2006 | 51.72 | 51.88 | 51.34 | 51.42 | 1,515,607 | -0.09(-0.17%) |
Dec 06, 2006 | 52.12 | 52.12 | 51.13 | 51.51 | 2,456,832 | -0.61(-1.17%) |
Dec 05, 2006 | 52.68 | 52.86 | 52.07 | 52.12 | 3,323,428 | -0.49(-0.94%) |
Dec 04, 2006 | 51.88 | 52.78 | 51.83 | 52.61 | 3,079,655 | +0.94(+1.82%) |
Dec 01, 2006 | 51.75 | 52.31 | 51.15 | 51.67 | 1,863,742 | -0.12(-0.24%) |
Nov 30, 2006 | 51.08 | 52.02 | 51.01 | 51.79 | 1,979,722 | +0.76(+1.49%) |
Nov 29, 2006 | 50.40 | 51.12 | 50.25 | 51.03 | 1,322,440 | +0.75(+1.49%) |
Nov 28, 2006 | 49.87 | 50.47 | 49.09 | 50.28 | 4,354,050 | +0.41(+0.83%) |
Nov 27, 2006 | 51.60 | 51.60 | 49.86 | 49.87 | 2,553,908 | -1.89(-3.66%) |
Nov 24, 2006 | 51.22 | 51.76 | 51.21 | 51.76 | 633,652 | +0.49(+0.96%) |
Nov 22, 2006 | 51.15 | 51.56 | 50.88 | 51.27 | 1,371,470 | +0.15(+0.30%) |
Nov 21, 2006 | 49.91 | 51.20 | 49.84 | 51.12 | 4,140,600 | +1.20(+2.41%) |
Nov 20, 2006 | 48.76 | 52.58 | 48.63 | 49.91 | 4,124,651 | +1.44(+2.96%) |
Nov 17, 2006 | 48.50 | 48.78 | 48.22 | 48.47 | 2,125,237 | -0.12(-0.25%) |
Nov 16, 2006 | 48.50 | 48.76 | 48.45 | 48.60 | 2,075,616 | +0.16(+0.33%) |
Nov 15, 2006 | 48.87 | 48.87 | 48.43 | 48.44 | 1,817,469 | -0.32(-0.66%) |
Nov 14, 2006 | 48.07 | 48.87 | 48.05 | 48.76 | 1,585,313 | +0.45(+0.93%) |
Nov 13, 2006 | 48.14 | 48.44 | 48.07 | 48.31 | 1,086,937 | +0.18(+0.37%) |
Nov 10, 2006 | 48.12 | 48.20 | 47.67 | 48.13 | 1,312,397 | +0.24(+0.51%) |
Nov 09, 2006 | 47.70 | 48.24 | 47.35 | 47.89 | 1,586,495 | +0.27(+0.58%) |
Nov 08, 2006 | 47.48 | 47.85 | 46.89 | 47.62 | 1,952,745 | +0.14(+0.30%) |
Nov 07, 2006 | 47.94 | 48.10 | 47.47 | 47.47 | 1,802,110 | -0.70(-1.44%) |
Nov 06, 2006 | 47.89 | 48.28 | 47.86 | 48.17 | 2,138,233 | +0.38(+0.79%) |
Nov 03, 2006 | 48.37 | 48.58 | 47.31 | 47.79 | 3,016,644 | -0.63(-1.30%) |
Nov 02, 2006 | 49.27 | 49.27 | 47.88 | 48.42 | 2,654,135 | -0.85(-1.72%) |