Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 52.25 | 52.78 | 52.15 | 52.67 | 368,744 | +0.38(+0.73%) |
Jan 30, 2007 | 52.18 | 52.29 | 52.04 | 52.29 | 258,663 | +0.30(+0.57%) |
Jan 29, 2007 | 52.07 | 52.21 | 51.91 | 52.00 | 372,268 | +0.01(+0.02%) |
Jan 26, 2007 | 52.18 | 52.21 | 51.77 | 51.99 | 299,333 | -0.03(-0.06%) |
Jan 25, 2007 | 52.67 | 52.67 | 51.94 | 52.02 | 576,705 | -0.59(-1.12%) |
Jan 24, 2007 | 52.30 | 52.62 | 52.19 | 52.61 | 386,096 | +0.46(+0.88%) |
Jan 23, 2007 | 51.99 | 52.29 | 51.89 | 52.15 | 400,467 | +0.15(+0.28%) |
Jan 22, 2007 | 52.26 | 52.26 | 51.83 | 52.00 | 514,615 | -0.21(-0.40%) |
Jan 19, 2007 | 51.93 | 52.22 | 51.93 | 52.21 | 445,475 | +0.20(+0.39%) |
Jan 18, 2007 | 52.28 | 52.32 | 51.93 | 52.00 | 602,734 | -0.28(-0.54%) |
Jan 17, 2007 | 52.21 | 52.42 | 52.17 | 52.28 | 452,796 | +0.04(+0.07%) |
Jan 16, 2007 | 52.43 | 52.43 | 52.19 | 52.25 | 528,714 | -0.10(-0.19%) |
Jan 12, 2007 | 52.04 | 52.35 | 51.97 | 52.35 | 487,230 | +0.34(+0.66%) |
Jan 11, 2007 | 51.76 | 52.12 | 51.71 | 52.00 | 478,011 | +0.39(+0.76%) |
Jan 10, 2007 | 51.33 | 51.67 | 51.25 | 51.61 | 486,959 | +0.11(+0.22%) |
Jan 09, 2007 | 51.60 | 51.60 | 51.21 | 51.50 | 361,965 | +0.00(+0.00%) |
Jan 08, 2007 | 51.46 | 51.57 | 51.14 | 51.50 | 405,347 | +0.19(+0.37%) |
Jan 05, 2007 | 51.63 | 51.63 | 51.21 | 51.31 | 517,868 | -0.41(-0.79%) |
Jan 04, 2007 | 51.62 | 51.85 | 51.33 | 51.72 | 4,480,512 | +0.10(+0.20%) |
Jan 03, 2007 | 52.06 | 52.14 | 51.28 | 51.62 | 1,082,643 | -0.10(-0.19%) |
Dec 29, 2006 | 51.95 | 52.01 | 51.63 | 51.71 | 588,092 | -0.21(-0.40%) |
Dec 28, 2006 | 52.03 | 52.03 | 51.83 | 51.92 | 485,874 | -0.07(-0.14%) |
Dec 27, 2006 | 51.80 | 52.03 | 51.80 | 51.99 | 371,455 | +0.34(+0.66%) |
Dec 26, 2006 | 51.40 | 51.65 | 51.36 | 51.65 | 297,435 | +0.31(+0.61%) |
Dec 22, 2006 | 51.69 | 51.69 | 51.34 | 51.34 | 554,743 | -0.55(-1.07%) |
Dec 21, 2006 | 52.18 | 52.22 | 51.78 | 51.89 | 551,489 | -0.20(-0.39%) |
Dec 20, 2006 | 52.19 | 52.28 | 52.06 | 52.10 | 310,178 | -0.02(-0.04%) |
Dec 19, 2006 | 51.93 | 52.20 | 51.72 | 52.12 | 414,566 | +0.07(+0.14%) |
Dec 18, 2006 | 52.39 | 52.44 | 51.97 | 52.04 | 372,268 | -0.21(-0.41%) |
Dec 15, 2006 | 52.48 | 52.48 | 52.23 | 52.26 | 418,904 | +0.01(+0.03%) |
Dec 14, 2006 | 51.91 | 52.31 | 51.89 | 52.24 | 380,131 | +0.39(+0.76%) |
Dec 13, 2006 | 52.02 | 52.02 | 51.74 | 51.85 | 380,945 | +0.09(+0.17%) |
Dec 12, 2006 | 51.85 | 51.86 | 51.50 | 51.76 | 264,085 | -0.08(-0.16%) |
Dec 11, 2006 | 51.80 | 51.94 | 51.70 | 51.84 | 284,149 | +0.11(+0.21%) |
Dec 08, 2006 | 51.68 | 51.92 | 51.51 | 51.73 | 276,558 | +0.09(+0.17%) |
Dec 07, 2006 | 52.01 | 52.05 | 51.63 | 51.64 | 215,823 | -0.23(-0.45%) |
Dec 06, 2006 | 51.91 | 51.98 | 51.75 | 51.87 | 267,068 | -0.03(-0.06%) |
Dec 05, 2006 | 51.81 | 51.95 | 51.70 | 51.90 | 321,837 | +0.19(+0.36%) |
Dec 04, 2006 | 51.33 | 51.79 | 51.33 | 51.72 | 488,857 | +0.50(+0.98%) |
Dec 01, 2006 | 51.02 | 51.44 | 50.82 | 51.21 | 336,207 | -0.14(-0.28%) |
Nov 30, 2006 | 51.38 | 51.55 | 51.14 | 51.36 | 449,542 | +0.08(+0.16%) |
Nov 29, 2006 | 51.00 | 51.32 | 50.97 | 51.28 | 423,242 | +0.52(+1.02%) |
Nov 28, 2006 | 50.51 | 50.80 | 50.42 | 50.76 | 441,950 | +0.19(+0.38%) |
Nov 27, 2006 | 51.36 | 51.36 | 50.57 | 50.57 | 663,197 | -0.82(-1.59%) |
Nov 24, 2006 | 51.32 | 51.51 | 51.27 | 51.38 | 176,238 | -0.15(-0.29%) |
Nov 22, 2006 | 51.51 | 51.55 | 51.35 | 51.53 | 228,838 | +0.14(+0.28%) |
Nov 21, 2006 | 51.35 | 51.39 | 51.23 | 51.39 | 383,385 | +0.13(+0.26%) |
Nov 20, 2006 | 51.30 | 51.38 | 51.16 | 51.25 | 337,834 | +0.03(+0.06%) |
Nov 17, 2006 | 51.06 | 51.23 | 50.99 | 51.23 | 502,413 | -0.03(-0.05%) |
Nov 16, 2006 | 51.30 | 51.34 | 51.17 | 51.25 | 680,007 | +0.11(+0.22%) |
Nov 15, 2006 | 51.01 | 51.30 | 50.97 | 51.14 | 386,367 | +0.19(+0.38%) |
Nov 14, 2006 | 50.75 | 50.97 | 50.39 | 50.95 | 953,040 | +0.39(+0.78%) |
Nov 13, 2006 | 50.48 | 50.68 | 50.37 | 50.55 | 255,409 | +0.11(+0.23%) |
Nov 10, 2006 | 50.37 | 50.44 | 50.23 | 50.44 | 224,228 | +0.11(+0.23%) |
Nov 09, 2006 | 50.72 | 50.72 | 50.23 | 50.33 | 299,333 | -0.28(-0.55%) |
Nov 08, 2006 | 50.28 | 50.69 | 50.17 | 50.60 | 313,432 | +0.13(+0.26%) |
Nov 07, 2006 | 50.42 | 50.64 | 50.31 | 50.47 | 342,715 | +0.17(+0.34%) |
Nov 06, 2006 | 49.80 | 50.37 | 49.80 | 50.30 | 345,155 | +0.55(+1.11%) |
Nov 03, 2006 | 49.92 | 49.98 | 49.58 | 49.75 | 166,477 | -0.01(-0.01%) |
Nov 02, 2006 | 49.74 | 49.83 | 49.59 | 49.75 | 213,112 | -0.03(-0.06%) |