Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 50.91 | 51.12 | 50.76 | 50.76 | 1,988,519 | -0.16(-0.31%) |
Jan 30, 2007 | 50.90 | 51.09 | 50.51 | 50.92 | 1,301,422 | +0.10(+0.20%) |
Jan 29, 2007 | 51.56 | 51.56 | 50.81 | 50.82 | 1,372,973 | -0.46(-0.90%) |
Jan 26, 2007 | 51.47 | 51.63 | 51.20 | 51.28 | 1,600,587 | +0.08(+0.16%) |
Jan 25, 2007 | 51.47 | 51.64 | 51.16 | 51.20 | 1,974,826 | -0.02(-0.04%) |
Jan 24, 2007 | 51.00 | 51.48 | 50.85 | 51.22 | 2,641,041 | +0.59(+1.17%) |
Jan 23, 2007 | 50.70 | 50.99 | 50.45 | 50.63 | 1,775,164 | -0.04(-0.08%) |
Jan 22, 2007 | 51.38 | 51.45 | 50.66 | 50.67 | 1,607,136 | -0.54(-1.05%) |
Jan 19, 2007 | 51.25 | 51.72 | 51.20 | 51.21 | 1,440,580 | -0.18(-0.35%) |
Jan 18, 2007 | 51.67 | 51.81 | 51.31 | 51.39 | 1,020,493 | -0.14(-0.27%) |
Jan 17, 2007 | 51.70 | 51.73 | 51.20 | 51.53 | 993,138 | -0.04(-0.08%) |
Jan 16, 2007 | 51.19 | 51.87 | 51.15 | 51.57 | 1,496,450 | +0.64(+1.26%) |
Jan 12, 2007 | 50.75 | 51.14 | 50.67 | 50.93 | 1,083,267 | +0.38(+0.75%) |
Jan 11, 2007 | 50.72 | 51.09 | 50.45 | 50.55 | 2,059,363 | -0.17(-0.34%) |
Jan 10, 2007 | 51.65 | 51.65 | 50.67 | 50.72 | 1,501,561 | -0.81(-1.57%) |
Jan 09, 2007 | 52.00 | 52.02 | 51.32 | 51.53 | 2,037,743 | -0.37(-0.71%) |
Jan 08, 2007 | 52.25 | 52.31 | 51.88 | 51.90 | 1,495,029 | -0.16(-0.31%) |
Jan 05, 2007 | 52.10 | 52.30 | 51.92 | 52.06 | 2,025,671 | -0.25(-0.48%) |
Jan 04, 2007 | 52.15 | 52.39 | 52.05 | 52.31 | 2,490,609 | +0.27(+0.52%) |
Jan 03, 2007 | 52.24 | 52.48 | 51.65 | 52.04 | 1,698,482 | -0.06(-0.12%) |
Dec 29, 2006 | 52.12 | 52.30 | 52.07 | 52.10 | 1,002,390 | -0.10(-0.19%) |
Dec 28, 2006 | 52.21 | 52.30 | 52.04 | 52.20 | 1,656,531 | -0.36(-0.68%) |
Dec 27, 2006 | 52.75 | 52.75 | 52.48 | 52.56 | 2,156,302 | +0.13(+0.25%) |
Dec 26, 2006 | 52.45 | 52.48 | 52.25 | 52.43 | 1,255,019 | +0.00(+0.00%) |
Dec 22, 2006 | 52.45 | 52.48 | 52.25 | 52.43 | 1,255,019 | +0.04(+0.08%) |
Dec 21, 2006 | 52.57 | 52.58 | 52.31 | 52.39 | 2,633,378 | -0.11(-0.21%) |
Dec 20, 2006 | 52.40 | 52.67 | 52.30 | 52.50 | 4,889,456 | +0.09(+0.17%) |
Dec 19, 2006 | 52.79 | 52.85 | 52.37 | 52.41 | 2,020,289 | -0.38(-0.72%) |
Dec 18, 2006 | 52.70 | 53.36 | 52.31 | 52.79 | 2,041,165 | +0.21(+0.40%) |
Dec 15, 2006 | 52.65 | 52.85 | 52.41 | 52.58 | 5,231,877 | +0.14(+0.27%) |
Dec 14, 2006 | 51.73 | 52.50 | 51.52 | 52.44 | 1,964,154 | +0.40(+0.77%) |
Dec 13, 2006 | 52.25 | 52.35 | 51.64 | 52.04 | 1,828,118 | +0.04(+0.08%) |
Dec 12, 2006 | 51.58 | 52.00 | 51.50 | 52.00 | 1,997,480 | +0.35(+0.68%) |
Dec 11, 2006 | 51.60 | 51.84 | 51.50 | 51.65 | 1,552,867 | +0.05(+0.10%) |
Dec 08, 2006 | 51.60 | 51.62 | 50.94 | 51.60 | 2,728,357 | +0.03(+0.06%) |
Dec 07, 2006 | 51.40 | 51.80 | 51.25 | 51.57 | 3,542,068 | +0.42(+0.82%) |
Dec 06, 2006 | 51.61 | 51.99 | 51.10 | 51.15 | 1,758,853 | -0.40(-0.78%) |
Dec 05, 2006 | 51.25 | 51.86 | 51.10 | 51.55 | 1,162,329 | +0.18(+0.35%) |
Dec 04, 2006 | 51.14 | 51.59 | 51.10 | 51.37 | 1,486,480 | +0.40(+0.78%) |
Dec 01, 2006 | 52.10 | 52.10 | 50.62 | 50.97 | 2,391,675 | -0.98(-1.89%) |
Nov 30, 2006 | 52.32 | 52.44 | 51.57 | 51.95 | 1,798,091 | +0.05(+0.10%) |
Nov 29, 2006 | 52.65 | 52.80 | 51.80 | 51.90 | 1,910,754 | -0.58(-1.11%) |
Nov 28, 2006 | 51.98 | 52.60 | 51.80 | 52.48 | 2,564,539 | +0.10(+0.19%) |
Nov 27, 2006 | 52.64 | 52.65 | 51.58 | 52.38 | 2,734,244 | -0.21(-0.40%) |
Nov 24, 2006 | 52.65 | 52.77 | 52.30 | 52.59 | 809,417 | +0.32(+0.61%) |
Nov 22, 2006 | 52.32 | 52.82 | 52.22 | 52.27 | 994,490 | -0.07(-0.13%) |
Nov 21, 2006 | 52.40 | 52.82 | 52.00 | 52.34 | 1,473,909 | +0.08(+0.15%) |
Nov 20, 2006 | 52.39 | 52.49 | 51.94 | 52.26 | 1,282,695 | -0.05(-0.10%) |
Nov 17, 2006 | 52.89 | 52.89 | 51.84 | 52.31 | 1,501,505 | -0.26(-0.49%) |
Nov 16, 2006 | 52.98 | 53.39 | 52.45 | 52.57 | 2,082,478 | +0.07(+0.13%) |
Nov 15, 2006 | 52.20 | 52.55 | 51.99 | 52.50 | 2,508,936 | +0.51(+0.98%) |
Nov 14, 2006 | 52.00 | 52.27 | 51.90 | 51.99 | 2,061,592 | +0.10(+0.19%) |
Nov 13, 2006 | 51.10 | 52.00 | 51.10 | 51.89 | 1,536,563 | +0.86(+1.69%) |
Nov 10, 2006 | 51.14 | 51.30 | 50.90 | 51.03 | 1,179,914 | +0.01(+0.02%) |
Nov 09, 2006 | 51.06 | 51.39 | 50.62 | 51.02 | 1,113,906 | -0.04(-0.08%) |
Nov 08, 2006 | 50.55 | 51.08 | 50.55 | 51.06 | 1,234,316 | +0.46(+0.91%) |
Nov 07, 2006 | 51.15 | 51.49 | 50.50 | 50.60 | 1,781,518 | -0.61(-1.19%) |
Nov 06, 2006 | 51.10 | 51.47 | 50.91 | 51.21 | 1,470,066 | +0.11(+0.22%) |
Nov 03, 2006 | 51.55 | 51.65 | 50.43 | 51.10 | 2,232,015 | +0.11(+0.22%) |
Nov 02, 2006 | 50.39 | 51.42 | 50.10 | 50.99 | 3,255,037 | +0.89(+1.78%) |