Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 53.26 | 53.93 | 53.21 | 53.86 | 225,883 | +0.12(+0.22%) |
Jan 30, 2007 | 53.52 | 53.74 | 53.52 | 53.74 | 101,397 | +0.35(+0.65%) |
Jan 29, 2007 | 53.25 | 53.47 | 53.20 | 53.39 | 155,269 | +0.13(+0.24%) |
Jan 26, 2007 | 53.30 | 53.32 | 52.93 | 53.27 | 165,530 | +0.07(+0.13%) |
Jan 25, 2007 | 53.79 | 53.84 | 53.10 | 53.20 | 150,544 | -0.95(-1.75%) |
Jan 24, 2007 | 53.85 | 54.15 | 53.78 | 54.15 | 224,128 | +0.48(+0.90%) |
Jan 23, 2007 | 53.49 | 53.84 | 53.47 | 53.67 | 177,142 | +0.35(+0.65%) |
Jan 22, 2007 | 53.73 | 54.07 | 53.18 | 53.32 | 131,776 | -0.23(-0.43%) |
Jan 19, 2007 | 53.13 | 53.56 | 53.08 | 53.55 | 180,112 | +0.59(+1.12%) |
Jan 18, 2007 | 53.18 | 53.35 | 52.90 | 52.96 | 225,478 | -0.06(-0.11%) |
Jan 17, 2007 | 52.75 | 53.13 | 52.74 | 53.02 | 158,645 | -0.04(-0.07%) |
Jan 16, 2007 | 53.29 | 53.29 | 52.88 | 53.05 | 250,321 | -0.07(-0.13%) |
Jan 12, 2007 | 52.73 | 53.18 | 52.73 | 53.12 | 133,261 | +0.48(+0.91%) |
Jan 11, 2007 | 52.12 | 52.76 | 52.10 | 52.64 | 316,885 | +0.47(+0.91%) |
Jan 10, 2007 | 52.13 | 52.26 | 51.91 | 52.16 | 121,785 | -0.44(-0.84%) |
Jan 09, 2007 | 52.87 | 52.91 | 52.31 | 52.61 | 422,873 | -0.19(-0.36%) |
Jan 08, 2007 | 52.86 | 52.86 | 52.50 | 52.80 | 167,421 | +0.13(+0.24%) |
Jan 05, 2007 | 52.98 | 52.98 | 52.49 | 52.67 | 174,172 | -0.88(-1.65%) |
Jan 04, 2007 | 53.50 | 53.64 | 53.26 | 53.56 | 476,475 | -0.13(-0.23%) |
Jan 03, 2007 | 53.82 | 53.91 | 53.40 | 53.68 | 281,915 | +0.21(+0.39%) |
Dec 29, 2006 | 53.40 | 53.50 | 53.25 | 53.47 | 169,041 | +0.03(+0.06%) |
Dec 28, 2006 | 53.50 | 53.51 | 53.25 | 53.45 | 278,810 | +0.12(+0.22%) |
Dec 27, 2006 | 53.05 | 53.33 | 53.00 | 53.33 | 204,685 | +0.59(+1.12%) |
Dec 26, 2006 | 52.59 | 52.79 | 52.59 | 52.73 | 81,685 | -0.11(-0.21%) |
Dec 22, 2006 | 52.88 | 52.96 | 52.45 | 52.85 | 158,645 | +0.04(+0.07%) |
Dec 21, 2006 | 52.83 | 52.85 | 52.51 | 52.81 | 233,444 | -0.81(-1.52%) |
Dec 20, 2006 | 53.98 | 53.98 | 53.43 | 53.62 | 243,975 | -0.06(-0.11%) |
Dec 19, 2006 | 53.37 | 53.70 | 53.25 | 53.68 | 187,403 | +0.19(+0.36%) |
Dec 18, 2006 | 53.71 | 53.75 | 53.27 | 53.49 | 99,642 | +0.16(+0.29%) |
Dec 15, 2006 | 53.79 | 53.79 | 53.29 | 53.33 | 249,646 | -0.34(-0.63%) |
Dec 14, 2006 | 53.51 | 53.71 | 53.47 | 53.67 | 173,766 | +0.30(+0.56%) |
Dec 13, 2006 | 53.30 | 53.41 | 53.13 | 53.38 | 211,571 | +0.16(+0.31%) |
Dec 12, 2006 | 53.03 | 53.25 | 52.84 | 53.22 | 242,355 | +0.30(+0.56%) |
Dec 11, 2006 | 52.74 | 53.06 | 52.66 | 52.92 | 61,432 | +0.31(+0.59%) |
Dec 08, 2006 | 52.87 | 52.99 | 52.53 | 52.61 | 207,926 | -0.11(-0.21%) |
Dec 07, 2006 | 52.88 | 52.99 | 52.65 | 52.72 | 115,709 | +0.19(+0.35%) |
Dec 06, 2006 | 52.72 | 52.77 | 52.45 | 52.53 | 383,988 | -0.24(-0.46%) |
Dec 05, 2006 | 52.47 | 52.82 | 52.42 | 52.78 | 216,702 | +0.34(+0.65%) |
Dec 04, 2006 | 52.19 | 52.59 | 52.16 | 52.44 | 209,141 | +0.38(+0.72%) |
Dec 01, 2006 | 52.07 | 52.36 | 51.74 | 52.06 | 141,227 | -0.24(-0.45%) |
Nov 30, 2006 | 52.20 | 52.42 | 52.12 | 52.30 | 262,203 | +0.27(+0.53%) |
Nov 29, 2006 | 52.13 | 52.15 | 51.80 | 52.02 | 234,929 | +0.44(+0.85%) |
Nov 28, 2006 | 51.26 | 51.59 | 51.17 | 51.59 | 83,035 | +0.45(+0.88%) |
Nov 27, 2006 | 51.76 | 51.76 | 51.05 | 51.13 | 114,764 | -0.45(-0.88%) |
Nov 24, 2006 | 51.62 | 51.84 | 51.59 | 51.59 | 59,137 | -0.20(-0.39%) |
Nov 22, 2006 | 51.77 | 51.87 | 51.56 | 51.79 | 108,148 | +0.36(+0.69%) |
Nov 21, 2006 | 51.35 | 51.43 | 51.24 | 51.43 | 235,199 | +0.26(+0.51%) |
Nov 20, 2006 | 51.12 | 51.28 | 51.05 | 51.17 | 125,700 | -0.38(-0.73%) |
Nov 17, 2006 | 51.33 | 51.55 | 51.11 | 51.55 | 155,539 | -0.11(-0.22%) |
Nov 16, 2006 | 51.68 | 51.68 | 51.55 | 51.66 | 140,417 | -0.13(-0.24%) |
Nov 15, 2006 | 51.52 | 51.88 | 51.52 | 51.79 | 149,193 | +0.01(+0.01%) |
Nov 14, 2006 | 51.77 | 51.82 | 51.33 | 51.78 | 213,462 | +0.36(+0.69%) |
Nov 13, 2006 | 51.49 | 51.53 | 51.33 | 51.42 | 171,471 | -0.15(-0.29%) |
Nov 10, 2006 | 51.58 | 51.66 | 51.48 | 51.57 | 128,806 | +0.18(+0.35%) |
Nov 09, 2006 | 51.41 | 51.67 | 51.31 | 51.39 | 159,320 | -0.24(-0.46%) |
Nov 08, 2006 | 51.36 | 51.66 | 51.21 | 51.63 | 59,002 | +0.19(+0.36%) |
Nov 07, 2006 | 51.62 | 51.80 | 51.37 | 51.45 | 408,966 | +0.07(+0.14%) |
Nov 06, 2006 | 51.01 | 51.48 | 51.01 | 51.37 | 269,764 | +0.64(+1.26%) |
Nov 03, 2006 | 50.84 | 50.89 | 50.59 | 50.73 | 112,604 | -0.05(-0.10%) |
Nov 02, 2006 | 50.59 | 50.85 | 50.59 | 50.79 | 120,705 | +0.10(+0.19%) |