Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 52.00 | 52.76 | 51.08 | 52.47 | 1,111,723 | -0.69(-1.29%) |
Jan 30, 2007 | 52.04 | 53.37 | 52.04 | 53.16 | 690,148 | +1.12(+2.15%) |
Jan 29, 2007 | 52.70 | 53.16 | 52.04 | 52.04 | 587,165 | -0.82(-1.55%) |
Jan 26, 2007 | 52.64 | 53.02 | 52.39 | 52.86 | 329,381 | +0.52(+0.99%) |
Jan 25, 2007 | 52.95 | 52.95 | 52.18 | 52.34 | 558,068 | -1.17(-2.19%) |
Jan 24, 2007 | 53.16 | 53.51 | 52.44 | 53.51 | 421,412 | +0.12(+0.22%) |
Jan 23, 2007 | 52.43 | 53.51 | 52.25 | 53.39 | 666,609 | +1.12(+2.14%) |
Jan 22, 2007 | 52.86 | 52.94 | 52.00 | 52.27 | 668,407 | -1.13(-2.12%) |
Jan 19, 2007 | 52.46 | 53.53 | 52.40 | 53.41 | 431,383 | +1.66(+3.20%) |
Jan 18, 2007 | 52.12 | 52.80 | 51.51 | 51.75 | 705,186 | -1.21(-2.29%) |
Jan 17, 2007 | 52.30 | 53.12 | 52.00 | 52.96 | 538,125 | +0.35(+0.66%) |
Jan 16, 2007 | 53.34 | 53.37 | 52.24 | 52.61 | 578,992 | -0.76(-1.42%) |
Jan 12, 2007 | 52.61 | 53.47 | 52.30 | 53.37 | 694,888 | +1.58(+3.05%) |
Jan 11, 2007 | 51.82 | 53.16 | 51.77 | 51.79 | 781,361 | +0.02(+0.04%) |
Jan 10, 2007 | 52.55 | 52.60 | 51.55 | 51.77 | 1,094,396 | -0.77(-1.47%) |
Jan 09, 2007 | 54.12 | 54.14 | 52.46 | 52.54 | 859,987 | -1.58(-2.92%) |
Jan 08, 2007 | 54.22 | 54.65 | 53.48 | 54.12 | 599,261 | +0.04(+0.08%) |
Jan 05, 2007 | 55.21 | 55.63 | 53.86 | 54.08 | 782,832 | -1.94(-3.46%) |
Jan 04, 2007 | 56.89 | 56.89 | 55.58 | 56.02 | 933,546 | -1.65(-2.86%) |
Jan 03, 2007 | 58.27 | 58.85 | 57.05 | 57.67 | 1,276,822 | -0.22(-0.38%) |
Dec 29, 2006 | 57.72 | 58.10 | 57.44 | 57.89 | 521,615 | +1.31(+2.31%) |
Dec 28, 2006 | 56.19 | 56.70 | 56.02 | 56.58 | 366,160 | +0.89(+1.59%) |
Dec 27, 2006 | 54.67 | 55.79 | 54.64 | 55.69 | 433,181 | +1.25(+2.29%) |
Dec 26, 2006 | 53.84 | 54.84 | 53.66 | 54.45 | 322,842 | +0.61(+1.12%) |
Dec 22, 2006 | 54.20 | 54.20 | 53.59 | 53.84 | 367,305 | -0.35(-0.65%) |
Dec 21, 2006 | 54.65 | 54.65 | 53.74 | 54.20 | 207,763 | -0.37(-0.67%) |
Dec 20, 2006 | 54.85 | 54.92 | 54.28 | 54.56 | 348,016 | -0.07(-0.12%) |
Dec 19, 2006 | 53.69 | 54.63 | 53.38 | 54.63 | 237,187 | +0.85(+1.58%) |
Dec 18, 2006 | 54.92 | 54.92 | 53.58 | 53.78 | 286,553 | -1.19(-2.16%) |
Dec 15, 2006 | 55.03 | 55.12 | 54.78 | 54.97 | 341,477 | +0.21(+0.39%) |
Dec 14, 2006 | 54.35 | 54.75 | 54.18 | 54.75 | 626,887 | +0.26(+0.48%) |
Dec 13, 2006 | 54.54 | 54.68 | 54.12 | 54.49 | 408,007 | +0.23(+0.42%) |
Dec 12, 2006 | 54.72 | 54.72 | 53.99 | 54.26 | 263,505 | -0.53(-0.96%) |
Dec 11, 2006 | 54.77 | 55.16 | 54.45 | 54.79 | 410,459 | +0.56(+1.04%) |
Dec 08, 2006 | 54.51 | 54.64 | 54.14 | 54.23 | 178,503 | -0.31(-0.57%) |
Dec 07, 2006 | 54.50 | 54.78 | 54.27 | 54.54 | 241,273 | +0.57(+1.05%) |
Dec 06, 2006 | 54.42 | 54.65 | 53.96 | 53.97 | 332,650 | -0.48(-0.88%) |
Dec 05, 2006 | 54.05 | 54.74 | 54.00 | 54.45 | 455,576 | +0.83(+1.54%) |
Dec 04, 2006 | 53.53 | 53.62 | 53.02 | 53.62 | 467,345 | +0.08(+0.15%) |
Dec 01, 2006 | 53.20 | 53.68 | 53.07 | 53.54 | 836,448 | -0.81(-1.50%) |
Nov 30, 2006 | 54.32 | 54.49 | 53.75 | 54.35 | 606,127 | -0.40(-0.73%) |
Nov 29, 2006 | 53.52 | 54.86 | 53.52 | 54.75 | 541,722 | +1.38(+2.59%) |
Nov 28, 2006 | 52.98 | 53.51 | 52.74 | 53.37 | 327,419 | +0.13(+0.25%) |
Nov 27, 2006 | 54.05 | 54.15 | 53.05 | 53.23 | 310,092 | -0.51(-0.94%) |
Nov 24, 2006 | 53.23 | 54.05 | 53.23 | 53.74 | 247,158 | +0.75(+1.42%) |
Nov 22, 2006 | 53.71 | 53.71 | 52.76 | 52.99 | 308,294 | +0.42(+0.79%) |
Nov 21, 2006 | 52.18 | 52.57 | 52.00 | 52.57 | 215,609 | +0.49(+0.94%) |
Nov 20, 2006 | 52.01 | 52.38 | 51.69 | 52.08 | 201,225 | -0.08(-0.15%) |
Nov 17, 2006 | 52.26 | 52.40 | 51.69 | 52.16 | 307,150 | -0.10(-0.20%) |
Nov 16, 2006 | 53.22 | 53.45 | 52.20 | 52.27 | 544,500 | -0.81(-1.52%) |
Nov 15, 2006 | 52.78 | 53.42 | 52.78 | 53.08 | 614,627 | -0.27(-0.50%) |
Nov 14, 2006 | 53.23 | 53.50 | 53.09 | 53.34 | 633,916 | -0.21(-0.40%) |
Nov 13, 2006 | 53.54 | 53.69 | 53.13 | 53.56 | 478,297 | +0.08(+0.15%) |
Nov 10, 2006 | 53.83 | 53.91 | 53.40 | 53.48 | 401,305 | +0.49(+0.92%) |
Nov 09, 2006 | 52.32 | 53.20 | 52.26 | 52.99 | 762,399 | +1.54(+2.98%) |
Nov 08, 2006 | 51.33 | 51.62 | 51.11 | 51.45 | 352,266 | +0.13(+0.25%) |
Nov 07, 2006 | 51.41 | 51.42 | 51.06 | 51.33 | 583,895 | -0.54(-1.05%) |
Nov 06, 2006 | 51.38 | 51.87 | 51.19 | 51.87 | 378,747 | -0.03(-0.06%) |
Nov 03, 2006 | 51.50 | 52.12 | 51.50 | 51.90 | 272,986 | +0.45(+0.87%) |
Nov 02, 2006 | 51.61 | 51.85 | 50.90 | 51.45 | 278,707 | -0.01(-0.01%) |