Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 58.17 | 59.18 | 58.15 | 59.18 | 181,148 | +2.57(+4.54%) |
Jan 30, 2007 | 56.20 | 56.63 | 56.05 | 56.61 | 123,100 | +0.41(+0.73%) |
Jan 29, 2007 | 55.89 | 56.40 | 55.88 | 56.20 | 82,500 | +0.26(+0.46%) |
Jan 26, 2007 | 55.81 | 55.96 | 55.27 | 55.94 | 106,300 | +0.30(+0.54%) |
Jan 25, 2007 | 56.64 | 56.66 | 55.50 | 55.64 | 190,100 | -1.81(-3.15%) |
Jan 24, 2007 | 56.91 | 57.60 | 56.85 | 57.45 | 91,700 | +0.38(+0.67%) |
Jan 23, 2007 | 56.55 | 57.29 | 56.38 | 57.07 | 109,100 | +0.93(+1.66%) |
Jan 22, 2007 | 56.42 | 56.50 | 55.87 | 56.14 | 107,100 | -0.69(-1.21%) |
Jan 19, 2007 | 56.15 | 56.99 | 56.06 | 56.83 | 104,400 | +0.43(+0.76%) |
Jan 18, 2007 | 57.18 | 57.28 | 56.32 | 56.40 | 156,200 | -0.02(-0.04%) |
Jan 17, 2007 | 56.66 | 56.87 | 56.11 | 56.42 | 91,000 | +1.08(+1.95%) |
Jan 16, 2007 | 55.70 | 55.83 | 55.28 | 55.34 | 107,000 | -0.67(-1.20%) |
Jan 12, 2007 | 55.76 | 56.01 | 55.52 | 56.01 | 587,000 | +2.10(+3.90%) |
Jan 11, 2007 | 53.13 | 54.18 | 53.13 | 53.91 | 123,400 | +0.91(+1.72%) |
Jan 10, 2007 | 52.90 | 53.24 | 52.70 | 53.00 | 104,500 | +0.71(+1.36%) |
Jan 09, 2007 | 52.53 | 52.68 | 52.05 | 52.29 | 82,400 | -0.20(-0.38%) |
Jan 08, 2007 | 52.36 | 52.55 | 52.05 | 52.49 | 133,000 | -0.70(-1.32%) |
Jan 05, 2007 | 53.59 | 53.65 | 53.05 | 53.19 | 177,600 | -0.85(-1.57%) |
Jan 04, 2007 | 53.88 | 54.16 | 53.69 | 54.04 | 125,500 | -0.24(-0.44%) |
Jan 03, 2007 | 54.83 | 54.89 | 54.10 | 54.28 | 136,200 | +0.92(+1.72%) |
Dec 29, 2006 | 53.40 | 53.64 | 52.93 | 53.36 | 93,700 | -0.28(-0.52%) |
Dec 28, 2006 | 53.76 | 53.90 | 53.56 | 53.64 | 74,300 | -0.23(-0.43%) |
Dec 27, 2006 | 53.62 | 53.90 | 53.56 | 53.87 | 114,100 | +0.59(+1.11%) |
Dec 26, 2006 | 53.20 | 53.31 | 52.96 | 53.28 | 55,200 | +0.48(+0.91%) |
Dec 22, 2006 | 53.61 | 53.65 | 52.72 | 52.80 | 71,200 | -0.79(-1.47%) |
Dec 21, 2006 | 53.72 | 53.74 | 53.25 | 53.59 | 113,500 | +0.17(+0.32%) |
Dec 20, 2006 | 53.69 | 54.00 | 53.42 | 53.42 | 116,800 | +0.16(+0.30%) |
Dec 19, 2006 | 52.93 | 53.33 | 52.87 | 53.26 | 92,500 | -0.15(-0.28%) |
Dec 18, 2006 | 53.37 | 53.48 | 53.24 | 53.41 | 145,800 | +0.62(+1.17%) |
Dec 15, 2006 | 53.39 | 53.44 | 52.69 | 52.79 | 127,800 | -0.62(-1.16%) |
Dec 14, 2006 | 53.39 | 53.45 | 53.08 | 53.41 | 59,900 | -0.22(-0.41%) |
Dec 13, 2006 | 53.29 | 53.68 | 53.24 | 53.63 | 94,900 | +0.69(+1.30%) |
Dec 12, 2006 | 52.58 | 53.06 | 52.58 | 52.94 | 126,700 | +0.51(+0.97%) |
Dec 11, 2006 | 52.36 | 52.49 | 52.28 | 52.43 | 190,600 | -0.05(-0.10%) |
Dec 08, 2006 | 52.77 | 52.85 | 52.43 | 52.48 | 532,200 | +0.27(+0.52%) |
Dec 07, 2006 | 52.49 | 52.59 | 52.21 | 52.21 | 76,100 | -0.07(-0.13%) |
Dec 06, 2006 | 52.23 | 52.52 | 52.07 | 52.28 | 141,700 | -0.70(-1.32%) |
Dec 05, 2006 | 52.40 | 53.00 | 52.23 | 52.98 | 229,200 | +0.67(+1.28%) |
Dec 04, 2006 | 51.76 | 52.56 | 51.75 | 52.31 | 137,200 | +0.46(+0.89%) |
Dec 01, 2006 | 51.92 | 52.49 | 51.58 | 51.85 | 274,700 | +0.20(+0.39%) |
Nov 30, 2006 | 52.27 | 52.34 | 51.46 | 51.65 | 913,400 | -0.66(-1.26%) |
Nov 29, 2006 | 51.94 | 52.62 | 51.75 | 52.31 | 116,100 | +0.31(+0.60%) |
Nov 28, 2006 | 51.62 | 52.20 | 51.50 | 52.00 | 130,400 | -0.05(-0.10%) |
Nov 27, 2006 | 52.17 | 52.39 | 52.00 | 52.05 | 203,900 | +1.04(+2.04%) |
Nov 24, 2006 | 51.04 | 51.32 | 50.92 | 51.01 | 41,600 | -0.50(-0.97%) |
Nov 22, 2006 | 51.19 | 51.55 | 51.14 | 51.51 | 109,500 | +0.42(+0.82%) |
Nov 21, 2006 | 51.44 | 51.46 | 51.09 | 51.09 | 246,100 | -0.04(-0.08%) |
Nov 20, 2006 | 51.25 | 51.36 | 51.09 | 51.13 | 42,500 | -0.14(-0.27%) |
Nov 17, 2006 | 50.82 | 51.36 | 50.80 | 51.27 | 42,400 | -0.13(-0.25%) |
Nov 16, 2006 | 51.38 | 51.42 | 51.16 | 51.40 | 53,500 | -0.18(-0.35%) |
Nov 15, 2006 | 51.40 | 51.73 | 51.33 | 51.58 | 52,000 | -0.16(-0.31%) |
Nov 14, 2006 | 51.77 | 51.83 | 51.15 | 51.74 | 59,100 | +0.36(+0.70%) |
Nov 13, 2006 | 51.60 | 51.69 | 51.38 | 51.38 | 72,700 | -0.55(-1.06%) |
Nov 10, 2006 | 51.91 | 52.16 | 51.87 | 51.93 | 63,100 | +0.28(+0.54%) |
Nov 09, 2006 | 51.43 | 51.95 | 51.43 | 51.65 | 150,800 | +0.06(+0.12%) |
Nov 08, 2006 | 51.43 | 51.67 | 51.30 | 51.59 | 78,600 | +0.51(+1.00%) |
Nov 07, 2006 | 51.38 | 51.54 | 51.08 | 51.08 | 55,600 | -0.27(-0.53%) |
Nov 06, 2006 | 50.88 | 51.42 | 50.88 | 51.35 | 68,500 | +0.86(+1.70%) |
Nov 03, 2006 | 50.97 | 50.97 | 50.32 | 50.49 | 57,000 | -0.27(-0.53%) |
Nov 02, 2006 | 50.40 | 51.20 | 50.24 | 50.76 | 211,500 | -0.09(-0.18%) |