Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 46.44 | 47.22 | 46.19 | 47.03 | 479,600 | +0.40(+0.86%) |
Jan 30, 2007 | 46.68 | 46.73 | 46.09 | 46.63 | 265,300 | +0.11(+0.24%) |
Jan 29, 2007 | 46.10 | 46.91 | 46.02 | 46.52 | 272,700 | +0.26(+0.56%) |
Jan 26, 2007 | 46.81 | 47.22 | 46.00 | 46.26 | 244,800 | -0.60(-1.28%) |
Jan 25, 2007 | 46.39 | 47.25 | 46.25 | 46.86 | 368,300 | +0.33(+0.71%) |
Jan 24, 2007 | 46.09 | 46.73 | 46.06 | 46.53 | 446,900 | +0.43(+0.93%) |
Jan 23, 2007 | 46.56 | 47.10 | 45.93 | 46.10 | 676,000 | -0.16(-0.35%) |
Jan 22, 2007 | 47.70 | 47.82 | 45.39 | 46.26 | 545,100 | -1.30(-2.73%) |
Jan 19, 2007 | 46.54 | 47.63 | 45.58 | 47.56 | 1,395,300 | +0.34(+0.72%) |
Jan 18, 2007 | 47.17 | 48.90 | 45.04 | 47.22 | 4,785,700 | -7.88(-14.30%) |
Jan 17, 2007 | 55.71 | 56.00 | 54.94 | 55.10 | 386,300 | -0.77(-1.38%) |
Jan 16, 2007 | 56.40 | 56.83 | 55.74 | 55.87 | 324,500 | -0.47(-0.83%) |
Jan 12, 2007 | 56.84 | 57.15 | 56.19 | 56.34 | 212,900 | -0.56(-0.98%) |
Jan 11, 2007 | 56.80 | 57.26 | 54.48 | 56.90 | 529,600 | -0.31(-0.54%) |
Jan 10, 2007 | 56.61 | 57.43 | 56.46 | 57.21 | 121,100 | +0.40(+0.70%) |
Jan 09, 2007 | 56.60 | 57.34 | 56.01 | 56.81 | 142,300 | +0.02(+0.04%) |
Jan 08, 2007 | 55.74 | 56.91 | 55.39 | 56.79 | 193,900 | +0.96(+1.72%) |
Jan 05, 2007 | 55.81 | 56.56 | 55.46 | 55.83 | 131,200 | -0.86(-1.52%) |
Jan 04, 2007 | 56.18 | 57.03 | 55.96 | 56.69 | 160,500 | +0.36(+0.64%) |
Jan 03, 2007 | 56.50 | 57.55 | 55.59 | 56.33 | 146,200 | -0.17(-0.30%) |
Dec 29, 2006 | 56.88 | 57.36 | 56.47 | 56.50 | 94,600 | -0.38(-0.67%) |
Dec 28, 2006 | 57.00 | 57.29 | 56.82 | 56.88 | 112,200 | -0.12(-0.21%) |
Dec 27, 2006 | 57.00 | 57.56 | 57.00 | 57.00 | 164,000 | +0.18(+0.32%) |
Dec 26, 2006 | 56.30 | 57.30 | 56.30 | 56.82 | 118,300 | +0.44(+0.78%) |
Dec 22, 2006 | 57.02 | 57.15 | 56.23 | 56.38 | 161,700 | -0.54(-0.95%) |
Dec 21, 2006 | 56.96 | 57.80 | 56.77 | 56.92 | 244,100 | -0.05(-0.09%) |
Dec 20, 2006 | 57.03 | 57.36 | 56.66 | 56.97 | 592,800 | -0.03(-0.05%) |
Dec 19, 2006 | 58.33 | 58.43 | 56.34 | 57.00 | 531,700 | -1.73(-2.95%) |
Dec 18, 2006 | 60.30 | 60.30 | 58.64 | 58.73 | 298,500 | -0.72(-1.21%) |
Dec 15, 2006 | 60.25 | 60.45 | 59.11 | 59.45 | 301,000 | -0.92(-1.52%) |
Dec 14, 2006 | 59.51 | 60.77 | 59.51 | 60.37 | 145,200 | +1.11(+1.87%) |
Dec 13, 2006 | 59.50 | 59.90 | 59.04 | 59.26 | 118,800 | -0.01(-0.02%) |
Dec 12, 2006 | 60.51 | 60.61 | 58.29 | 59.27 | 349,600 | -1.52(-2.50%) |
Dec 11, 2006 | 60.60 | 61.25 | 60.51 | 60.79 | 92,500 | +0.04(+0.07%) |
Dec 08, 2006 | 60.64 | 61.17 | 60.11 | 60.75 | 115,900 | -0.09(-0.15%) |
Dec 07, 2006 | 61.50 | 61.69 | 60.72 | 60.84 | 126,400 | -0.75(-1.22%) |
Dec 06, 2006 | 61.31 | 61.88 | 61.21 | 61.59 | 263,100 | -0.02(-0.03%) |
Dec 05, 2006 | 61.00 | 62.02 | 60.71 | 61.61 | 607,600 | +1.05(+1.73%) |
Dec 04, 2006 | 59.61 | 61.14 | 59.61 | 60.56 | 304,800 | +1.05(+1.76%) |
Dec 01, 2006 | 59.50 | 60.15 | 59.25 | 59.51 | 323,100 | -0.33(-0.55%) |
Nov 30, 2006 | 59.11 | 60.38 | 58.93 | 59.84 | 280,200 | +1.23(+2.10%) |
Nov 29, 2006 | 58.60 | 59.01 | 58.01 | 58.61 | 162,200 | +0.38(+0.65%) |
Nov 28, 2006 | 58.15 | 58.72 | 57.53 | 58.23 | 255,700 | -0.12(-0.21%) |
Nov 27, 2006 | 59.07 | 59.20 | 58.22 | 58.35 | 185,200 | -0.97(-1.64%) |
Nov 24, 2006 | 59.57 | 59.75 | 59.29 | 59.32 | 65,300 | -0.74(-1.23%) |
Nov 22, 2006 | 60.01 | 60.50 | 59.76 | 60.06 | 112,900 | +0.05(+0.08%) |
Nov 21, 2006 | 60.10 | 60.63 | 59.72 | 60.01 | 161,600 | -0.46(-0.76%) |
Nov 20, 2006 | 60.27 | 61.11 | 60.01 | 60.47 | 351,300 | -0.05(-0.08%) |
Nov 17, 2006 | 60.50 | 60.60 | 59.75 | 60.52 | 136,700 | +0.02(+0.03%) |
Nov 16, 2006 | 59.93 | 60.83 | 59.41 | 60.50 | 339,800 | +0.82(+1.37%) |
Nov 15, 2006 | 59.25 | 60.00 | 59.10 | 59.68 | 209,900 | +0.59(+1.00%) |
Nov 14, 2006 | 58.51 | 59.09 | 57.67 | 59.09 | 239,400 | +0.58(+0.99%) |
Nov 13, 2006 | 58.36 | 58.51 | 57.94 | 58.51 | 339,000 | +0.02(+0.03%) |
Nov 10, 2006 | 58.35 | 58.59 | 57.75 | 58.49 | 259,000 | +0.12(+0.21%) |
Nov 09, 2006 | 59.50 | 59.50 | 58.05 | 58.37 | 275,000 | -1.13(-1.90%) |
Nov 08, 2006 | 59.50 | 60.04 | 59.01 | 59.50 | 314,600 | +0.50(+0.85%) |
Nov 07, 2006 | 58.56 | 60.00 | 58.56 | 59.00 | 319,600 | +0.44(+0.75%) |
Nov 06, 2006 | 58.05 | 58.88 | 57.85 | 58.56 | 281,500 | +0.90(+1.56%) |
Nov 03, 2006 | 57.30 | 58.16 | 57.08 | 57.66 | 306,800 | +0.50(+0.87%) |
Nov 02, 2006 | 57.00 | 57.35 | 56.53 | 57.16 | 325,000 | -0.19(-0.33%) |