Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 56.41 | 57.81 | 56.21 | 57.64 | 1,673,543 | +1.11(+1.96%) |
Jan 30, 2007 | 56.56 | 57.51 | 56.22 | 56.53 | 1,857,361 | +0.08(+0.14%) |
Jan 29, 2007 | 57.24 | 57.67 | 56.34 | 56.45 | 2,358,997 | -0.74(-1.29%) |
Jan 26, 2007 | 57.54 | 57.61 | 56.65 | 57.19 | 1,826,587 | -0.46(-0.80%) |
Jan 25, 2007 | 58.62 | 59.04 | 57.38 | 57.65 | 2,597,739 | -0.07(-0.13%) |
Jan 24, 2007 | 57.34 | 58.07 | 57.13 | 57.72 | 1,262,299 | +0.15(+0.26%) |
Jan 23, 2007 | 57.72 | 58.15 | 57.28 | 57.57 | 1,947,752 | -0.13(-0.23%) |
Jan 22, 2007 | 57.72 | 57.90 | 57.00 | 57.70 | 2,430,205 | -0.20(-0.34%) |
Jan 19, 2007 | 57.90 | 58.06 | 57.38 | 57.90 | 2,846,832 | +0.30(+0.53%) |
Jan 18, 2007 | 57.97 | 58.30 | 56.60 | 57.59 | 3,526,765 | +1.07(+1.88%) |
Jan 17, 2007 | 57.16 | 57.32 | 56.41 | 56.53 | 1,867,021 | -0.48(-0.84%) |
Jan 16, 2007 | 57.46 | 57.53 | 56.58 | 57.01 | 2,647,282 | +0.38(+0.67%) |
Jan 12, 2007 | 56.01 | 56.74 | 55.73 | 56.63 | 2,035,935 | +0.70(+1.26%) |
Jan 11, 2007 | 55.20 | 56.23 | 55.13 | 55.93 | 1,908,974 | +0.72(+1.30%) |
Jan 10, 2007 | 54.13 | 55.34 | 54.11 | 55.21 | 1,720,326 | +0.75(+1.38%) |
Jan 09, 2007 | 53.59 | 54.73 | 53.59 | 54.46 | 2,058,981 | +0.86(+1.61%) |
Jan 08, 2007 | 53.45 | 54.08 | 53.09 | 53.59 | 1,992,879 | -0.04(-0.07%) |
Jan 05, 2007 | 53.26 | 54.62 | 53.19 | 53.63 | 4,954,942 | +0.64(+1.20%) |
Jan 04, 2007 | 51.68 | 53.75 | 51.63 | 52.99 | 4,924,996 | +1.50(+2.91%) |
Jan 03, 2007 | 50.52 | 51.84 | 50.52 | 51.49 | 3,973,476 | +1.04(+2.05%) |
Dec 29, 2006 | 50.94 | 51.39 | 50.38 | 50.46 | 1,340,132 | -0.49(-0.95%) |
Dec 28, 2006 | 50.77 | 51.45 | 50.69 | 50.94 | 1,702,938 | +0.19(+0.37%) |
Dec 27, 2006 | 50.06 | 50.88 | 49.88 | 50.75 | 1,962,242 | +0.70(+1.39%) |
Dec 26, 2006 | 51.84 | 51.84 | 49.96 | 50.06 | 2,523,080 | -1.51(-2.92%) |
Dec 22, 2006 | 51.12 | 51.67 | 50.80 | 51.56 | 1,569,214 | +0.65(+1.27%) |
Dec 21, 2006 | 51.14 | 51.27 | 50.80 | 50.92 | 1,606,613 | -0.03(-0.06%) |
Dec 20, 2006 | 50.53 | 51.44 | 50.49 | 50.95 | 2,556,063 | +0.25(+0.49%) |
Dec 19, 2006 | 50.30 | 51.01 | 49.20 | 50.70 | 4,097,125 | +1.24(+2.51%) |
Dec 18, 2006 | 50.28 | 50.51 | 49.28 | 49.46 | 2,093,620 | -0.82(-1.63%) |
Dec 15, 2006 | 50.33 | 51.00 | 50.22 | 50.28 | 3,448,794 | +0.10(+0.20%) |
Dec 14, 2006 | 48.64 | 50.22 | 48.64 | 50.18 | 3,687,951 | +1.70(+3.50%) |
Dec 13, 2006 | 48.43 | 48.74 | 47.96 | 48.48 | 1,973,282 | +0.52(+1.09%) |
Dec 12, 2006 | 48.51 | 48.69 | 47.64 | 47.96 | 2,141,506 | -0.54(-1.12%) |
Dec 11, 2006 | 48.44 | 49.11 | 48.44 | 48.51 | 2,003,643 | -0.07(-0.13%) |
Dec 08, 2006 | 48.53 | 49.14 | 48.22 | 48.57 | 1,957,688 | +0.05(+0.11%) |
Dec 07, 2006 | 48.66 | 48.76 | 48.20 | 48.52 | 2,001,021 | +0.04(+0.08%) |
Dec 06, 2006 | 48.56 | 48.87 | 48.25 | 48.48 | 3,086,540 | -0.08(-0.16%) |
Dec 05, 2006 | 49.51 | 49.54 | 48.48 | 48.56 | 3,992,382 | -0.91(-1.83%) |
Dec 04, 2006 | 49.27 | 49.47 | 48.72 | 49.46 | 2,449,388 | +0.15(+0.31%) |
Dec 01, 2006 | 48.33 | 49.70 | 48.15 | 49.31 | 3,881,429 | +0.44(+0.90%) |
Nov 30, 2006 | 48.62 | 49.14 | 47.95 | 48.87 | 8,250,693 | -1.56(-3.09%) |
Nov 29, 2006 | 49.90 | 50.97 | 49.90 | 50.43 | 3,217,918 | +0.78(+1.56%) |
Nov 28, 2006 | 49.79 | 50.54 | 48.98 | 49.65 | 3,425,610 | -0.20(-0.41%) |
Nov 27, 2006 | 50.76 | 50.77 | 49.64 | 49.85 | 3,374,135 | -1.24(-2.43%) |
Nov 24, 2006 | 51.38 | 51.38 | 50.64 | 51.09 | 1,004,512 | -0.51(-0.98%) |
Nov 22, 2006 | 51.34 | 51.74 | 50.58 | 51.60 | 1,807,543 | +0.26(+0.51%) |
Nov 21, 2006 | 51.59 | 51.97 | 50.58 | 51.34 | 2,358,721 | -0.32(-0.62%) |
Nov 20, 2006 | 51.55 | 51.82 | 51.05 | 51.66 | 3,068,324 | +0.15(+0.28%) |
Nov 17, 2006 | 52.59 | 52.59 | 51.20 | 51.51 | 3,731,835 | -1.15(-2.17%) |
Nov 16, 2006 | 52.35 | 53.41 | 51.94 | 52.66 | 4,243,269 | +0.48(+0.92%) |
Nov 15, 2006 | 53.62 | 54.51 | 51.93 | 52.18 | 10,893,559 | -3.33(-6.00%) |
Nov 14, 2006 | 54.38 | 55.58 | 53.83 | 55.51 | 4,864,965 | +1.62(+3.01%) |
Nov 13, 2006 | 54.06 | 55.12 | 53.44 | 53.89 | 3,722,313 | -0.01(-0.01%) |
Nov 10, 2006 | 52.83 | 53.98 | 52.65 | 53.90 | 1,770,282 | +1.38(+2.62%) |
Nov 09, 2006 | 53.35 | 53.36 | 52.23 | 52.52 | 2,255,910 | -0.83(-1.55%) |
Nov 08, 2006 | 52.69 | 53.61 | 52.31 | 53.35 | 1,966,934 | +0.28(+0.52%) |
Nov 07, 2006 | 53.51 | 53.67 | 52.95 | 53.07 | 2,228,999 | -0.45(-0.84%) |
Nov 06, 2006 | 52.61 | 53.72 | 52.60 | 53.52 | 2,179,733 | +0.93(+1.78%) |
Nov 03, 2006 | 53.50 | 53.93 | 51.65 | 52.59 | 3,314,795 | -0.61(-1.14%) |
Nov 02, 2006 | 51.81 | 53.38 | 51.32 | 53.20 | 9,134,317 | -0.13(-0.24%) |