Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 58.74 | 59.47 | 58.61 | 59.30 | 1,094,177 | +0.57(+0.96%) |
Jan 30, 2007 | 58.51 | 59.11 | 58.51 | 58.74 | 1,019,989 | +0.14(+0.24%) |
Jan 29, 2007 | 59.03 | 59.11 | 58.35 | 58.60 | 2,104,850 | +0.54(+0.93%) |
Jan 26, 2007 | 59.42 | 59.42 | 57.54 | 58.06 | 1,270,041 | -0.70(-1.20%) |
Jan 25, 2007 | 60.32 | 60.64 | 58.59 | 58.76 | 1,908,628 | +0.09(+0.15%) |
Jan 24, 2007 | 59.14 | 59.19 | 58.29 | 58.68 | 1,274,067 | -0.45(-0.76%) |
Jan 23, 2007 | 57.64 | 59.16 | 57.23 | 59.13 | 1,758,413 | +1.86(+3.25%) |
Jan 22, 2007 | 58.25 | 58.25 | 57.16 | 57.27 | 1,662,602 | -0.52(-0.90%) |
Jan 19, 2007 | 58.21 | 58.22 | 57.54 | 57.79 | 1,632,121 | -0.03(-0.05%) |
Jan 18, 2007 | 58.65 | 59.16 | 57.72 | 57.82 | 1,486,622 | -1.18(-2.00%) |
Jan 17, 2007 | 58.81 | 59.19 | 58.31 | 59.00 | 690,920 | +0.30(+0.50%) |
Jan 16, 2007 | 58.12 | 59.07 | 57.87 | 58.70 | 1,185,962 | +0.68(+1.17%) |
Jan 12, 2007 | 57.25 | 58.25 | 56.95 | 58.03 | 788,801 | +0.46(+0.80%) |
Jan 11, 2007 | 57.86 | 58.34 | 57.46 | 57.56 | 1,249,108 | -0.08(-0.14%) |
Jan 10, 2007 | 56.42 | 57.68 | 55.98 | 57.64 | 1,356,881 | +0.97(+1.70%) |
Jan 09, 2007 | 56.20 | 56.72 | 56.01 | 56.68 | 1,166,984 | +0.50(+0.88%) |
Jan 08, 2007 | 55.07 | 56.36 | 54.76 | 56.18 | 1,024,705 | +1.23(+2.23%) |
Jan 05, 2007 | 54.77 | 55.10 | 54.50 | 54.96 | 698,051 | +0.18(+0.33%) |
Jan 04, 2007 | 55.12 | 55.19 | 54.30 | 54.77 | 1,234,845 | -0.57(-1.02%) |
Jan 03, 2007 | 54.69 | 55.72 | 54.63 | 55.34 | 909,571 | +0.31(+0.57%) |
Dec 29, 2006 | 55.38 | 55.49 | 54.96 | 55.03 | 458,466 | -0.50(-0.89%) |
Dec 28, 2006 | 55.91 | 55.91 | 55.42 | 55.52 | 506,429 | -0.39(-0.70%) |
Dec 27, 2006 | 55.11 | 55.91 | 55.11 | 55.91 | 658,714 | +0.81(+1.47%) |
Dec 26, 2006 | 54.82 | 55.27 | 54.82 | 55.10 | 424,305 | +0.30(+0.54%) |
Dec 22, 2006 | 55.30 | 55.30 | 54.61 | 54.81 | 525,292 | -0.49(-0.88%) |
Dec 21, 2006 | 55.39 | 55.53 | 54.97 | 55.30 | 707,252 | -0.09(-0.16%) |
Dec 20, 2006 | 55.16 | 55.64 | 54.99 | 55.38 | 511,490 | +0.21(+0.38%) |
Dec 19, 2006 | 54.63 | 55.22 | 54.50 | 55.17 | 874,375 | +0.57(+1.05%) |
Dec 18, 2006 | 54.56 | 54.95 | 54.38 | 54.60 | 931,885 | -0.03(-0.05%) |
Dec 15, 2006 | 54.03 | 54.65 | 54.01 | 54.63 | 1,372,753 | +0.61(+1.13%) |
Dec 14, 2006 | 53.55 | 54.10 | 53.42 | 54.02 | 689,539 | +0.57(+1.06%) |
Dec 13, 2006 | 53.47 | 53.56 | 53.29 | 53.45 | 840,215 | +0.17(+0.31%) |
Dec 12, 2006 | 53.30 | 53.37 | 52.91 | 53.29 | 964,435 | -0.14(-0.26%) |
Dec 11, 2006 | 53.33 | 53.62 | 53.28 | 53.43 | 688,044 | +0.10(+0.18%) |
Dec 08, 2006 | 53.62 | 53.62 | 52.60 | 53.33 | 671,366 | -0.18(-0.34%) |
Dec 07, 2006 | 53.40 | 53.64 | 53.17 | 53.51 | 559,568 | +0.28(+0.52%) |
Dec 06, 2006 | 53.21 | 53.37 | 52.95 | 53.23 | 563,018 | -0.25(-0.47%) |
Dec 05, 2006 | 52.86 | 53.49 | 52.79 | 53.49 | 632,605 | +0.57(+1.08%) |
Dec 04, 2006 | 52.02 | 52.93 | 51.99 | 52.91 | 930,620 | +0.46(+0.88%) |
Dec 01, 2006 | 52.24 | 52.81 | 52.11 | 52.45 | 677,922 | +0.00(+0.00%) |
Nov 30, 2006 | 52.73 | 52.78 | 51.73 | 52.45 | 823,997 | -0.37(-0.71%) |
Nov 29, 2006 | 52.15 | 52.83 | 52.10 | 52.83 | 568,654 | +0.82(+1.57%) |
Nov 28, 2006 | 51.43 | 52.04 | 51.43 | 52.01 | 940,741 | +0.58(+1.13%) |
Nov 27, 2006 | 53.13 | 53.13 | 51.43 | 51.43 | 1,003,312 | -1.13(-2.15%) |
Nov 24, 2006 | 51.92 | 52.59 | 51.92 | 52.56 | 247,636 | +0.23(+0.45%) |
Nov 22, 2006 | 51.91 | 52.42 | 51.85 | 52.32 | 447,769 | +0.43(+0.84%) |
Nov 21, 2006 | 51.78 | 52.08 | 51.63 | 51.89 | 610,751 | -0.03(-0.05%) |
Nov 20, 2006 | 52.10 | 52.12 | 51.65 | 51.91 | 592,923 | -0.03(-0.07%) |
Nov 17, 2006 | 51.90 | 52.09 | 51.70 | 51.95 | 517,241 | -0.10(-0.18%) |
Nov 16, 2006 | 51.99 | 52.24 | 51.95 | 52.04 | 663,890 | +0.01(+0.02%) |
Nov 15, 2006 | 51.02 | 52.14 | 51.02 | 52.03 | 528,168 | +0.97(+1.91%) |
Nov 14, 2006 | 50.57 | 51.40 | 50.53 | 51.06 | 597,754 | +0.42(+0.82%) |
Nov 13, 2006 | 50.27 | 50.97 | 50.26 | 50.64 | 515,975 | +0.20(+0.40%) |
Nov 10, 2006 | 50.51 | 50.75 | 50.20 | 50.44 | 558,993 | +0.09(+0.17%) |
Nov 09, 2006 | 50.61 | 51.25 | 50.36 | 50.36 | 809,504 | -0.34(-0.67%) |
Nov 08, 2006 | 50.84 | 50.84 | 49.99 | 50.70 | 919,693 | -0.23(-0.44%) |
Nov 07, 2006 | 50.60 | 51.37 | 50.58 | 50.92 | 758,321 | +0.17(+0.33%) |
Nov 06, 2006 | 50.37 | 50.94 | 50.37 | 50.76 | 522,071 | +0.34(+0.67%) |
Nov 03, 2006 | 50.17 | 50.55 | 50.01 | 50.42 | 583,492 | +0.22(+0.43%) |
Nov 02, 2006 | 49.82 | 50.39 | 49.78 | 50.20 | 811,805 | -0.01(-0.02%) |