Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 56.09 | 56.83 | 56.09 | 56.74 | 16,911 | +0.66(+1.18%) |
Jan 30, 2007 | 55.92 | 56.13 | 55.86 | 56.07 | 43,261 | +0.24(+0.44%) |
Jan 29, 2007 | 56.04 | 56.19 | 55.79 | 55.83 | 39,984 | -0.10(-0.18%) |
Jan 26, 2007 | 55.80 | 55.94 | 55.48 | 55.93 | 10,618 | +0.09(+0.16%) |
Jan 25, 2007 | 56.31 | 56.37 | 55.68 | 55.84 | 11,536 | -0.27(-0.49%) |
Jan 24, 2007 | 55.60 | 56.12 | 55.55 | 56.11 | 26,219 | +0.70(+1.27%) |
Jan 23, 2007 | 54.75 | 55.49 | 54.75 | 55.41 | 7,996 | +0.69(+1.25%) |
Jan 22, 2007 | 55.21 | 55.21 | 54.57 | 54.72 | 10,487 | -0.50(-0.91%) |
Jan 19, 2007 | 54.72 | 55.23 | 54.72 | 55.23 | 12,716 | +0.70(+1.29%) |
Jan 18, 2007 | 55.04 | 55.04 | 54.45 | 54.52 | 43,130 | -0.26(-0.47%) |
Jan 17, 2007 | 54.65 | 54.85 | 54.59 | 54.78 | 57,026 | +0.15(+0.28%) |
Jan 16, 2007 | 54.92 | 54.92 | 54.56 | 54.63 | 18,877 | +0.02(+0.04%) |
Jan 12, 2007 | 54.08 | 54.70 | 54.08 | 54.61 | 30,021 | +0.71(+1.33%) |
Jan 11, 2007 | 53.24 | 54.05 | 53.24 | 53.89 | 14,289 | +0.69(+1.30%) |
Jan 10, 2007 | 52.69 | 53.21 | 52.69 | 53.21 | 10,487 | +0.34(+0.63%) |
Jan 09, 2007 | 52.93 | 53.01 | 52.53 | 52.87 | 45,883 | -0.13(-0.24%) |
Jan 08, 2007 | 52.82 | 53.05 | 52.64 | 53.00 | 13,765 | +0.08(+0.14%) |
Jan 05, 2007 | 53.24 | 53.24 | 52.65 | 52.92 | 30,021 | -0.47(-0.89%) |
Jan 04, 2007 | 53.32 | 53.40 | 53.11 | 53.40 | 9,438 | -0.27(-0.51%) |
Jan 03, 2007 | 54.05 | 54.25 | 53.38 | 53.67 | 56,895 | -0.11(-0.21%) |
Dec 29, 2006 | 54.06 | 54.11 | 53.78 | 53.78 | 19,664 | -0.50(-0.93%) |
Dec 28, 2006 | 54.43 | 54.51 | 54.16 | 54.29 | 18,746 | -0.13(-0.24%) |
Dec 27, 2006 | 53.99 | 54.42 | 53.98 | 54.42 | 10,487 | +0.76(+1.42%) |
Dec 26, 2006 | 53.33 | 53.71 | 53.33 | 53.66 | 12,978 | +0.44(+0.83%) |
Dec 22, 2006 | 53.46 | 53.46 | 53.10 | 53.21 | 15,076 | -0.23(-0.43%) |
Dec 21, 2006 | 54.16 | 54.17 | 53.33 | 53.44 | 30,807 | -0.76(-1.39%) |
Dec 20, 2006 | 54.31 | 54.52 | 54.16 | 54.20 | 11,929 | -0.14(-0.25%) |
Dec 19, 2006 | 53.88 | 54.35 | 53.82 | 54.33 | 19,926 | +0.32(+0.59%) |
Dec 18, 2006 | 54.53 | 54.53 | 53.97 | 54.01 | 34,216 | -1.43(-2.59%) |
Dec 15, 2006 | 55.57 | 55.67 | 55.30 | 55.45 | 11,012 | +0.31(+0.57%) |
Dec 14, 2006 | 54.73 | 55.24 | 54.73 | 55.14 | 9,701 | +0.52(+0.95%) |
Dec 13, 2006 | 54.59 | 54.73 | 54.52 | 54.62 | 9,438 | +0.16(+0.29%) |
Dec 12, 2006 | 54.69 | 54.69 | 54.16 | 54.46 | 11,798 | -0.71(-1.28%) |
Dec 11, 2006 | 55.30 | 55.39 | 55.07 | 55.17 | 26,874 | -0.10(-0.18%) |
Dec 08, 2006 | 55.09 | 55.26 | 54.94 | 55.26 | 9,045 | +0.06(+0.11%) |
Dec 07, 2006 | 55.07 | 55.43 | 54.99 | 55.20 | 7,210 | +0.20(+0.36%) |
Dec 06, 2006 | 54.85 | 55.14 | 54.78 | 55.01 | 13,240 | -0.02(-0.03%) |
Dec 05, 2006 | 54.88 | 55.10 | 54.75 | 55.02 | 20,057 | +0.29(+0.53%) |
Dec 04, 2006 | 54.33 | 54.83 | 54.30 | 54.73 | 14,158 | +0.78(+1.44%) |
Dec 01, 2006 | 53.85 | 54.21 | 53.46 | 53.95 | 14,158 | -0.40(-0.73%) |
Nov 30, 2006 | 54.25 | 54.40 | 53.98 | 54.35 | 20,319 | +0.29(+0.54%) |
Nov 29, 2006 | 53.72 | 54.06 | 53.72 | 54.06 | 10,225 | +0.70(+1.32%) |
Nov 28, 2006 | 53.23 | 53.59 | 53.15 | 53.36 | 14,027 | +0.03(+0.06%) |
Nov 27, 2006 | 54.10 | 54.16 | 53.29 | 53.33 | 8,914 | -0.93(-1.72%) |
Nov 24, 2006 | 54.02 | 54.32 | 54.02 | 54.26 | 5,374 | +0.05(+0.08%) |
Nov 22, 2006 | 53.81 | 54.21 | 53.81 | 54.21 | 13,240 | +0.59(+1.10%) |
Nov 21, 2006 | 53.33 | 53.66 | 53.33 | 53.62 | 13,765 | +0.25(+0.47%) |
Nov 20, 2006 | 53.45 | 53.72 | 53.28 | 53.37 | 20,975 | +0.68(+1.29%) |
Nov 17, 2006 | 52.32 | 52.72 | 52.32 | 52.69 | 26,481 | -0.03(-0.06%) |
Nov 16, 2006 | 53.00 | 53.05 | 52.72 | 52.72 | 9,045 | -0.20(-0.37%) |
Nov 15, 2006 | 52.64 | 53.11 | 52.51 | 52.92 | 17,829 | +0.24(+0.45%) |
Nov 14, 2006 | 52.67 | 52.79 | 52.24 | 52.69 | 14,158 | +0.05(+0.09%) |
Nov 13, 2006 | 51.98 | 52.70 | 51.98 | 52.64 | 13,371 | +0.48(+0.92%) |
Nov 10, 2006 | 52.46 | 52.46 | 51.92 | 52.16 | 13,634 | -0.34(-0.65%) |
Nov 09, 2006 | 52.26 | 52.83 | 52.24 | 52.50 | 46,276 | +0.36(+0.69%) |
Nov 08, 2006 | 51.86 | 52.22 | 51.86 | 52.14 | 11,929 | +0.11(+0.21%) |
Nov 07, 2006 | 52.13 | 52.46 | 52.01 | 52.04 | 14,158 | -0.05(-0.09%) |
Nov 06, 2006 | 51.73 | 52.15 | 51.65 | 52.08 | 10,749 | +0.63(+1.22%) |
Nov 03, 2006 | 51.76 | 51.82 | 51.38 | 51.46 | 22,810 | -0.11(-0.22%) |
Nov 02, 2006 | 51.36 | 51.68 | 51.24 | 51.57 | 14,289 | +0.24(+0.46%) |