Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 54.55 | 54.93 | 54.10 | 54.86 | 1,212,685 | +0.30(+0.55%) |
Jan 30, 2007 | 54.01 | 54.74 | 54.01 | 54.56 | 646,563 | +0.58(+1.07%) |
Jan 29, 2007 | 54.03 | 54.18 | 53.69 | 53.98 | 1,033,915 | -0.32(-0.59%) |
Jan 26, 2007 | 54.30 | 54.52 | 53.83 | 54.30 | 1,138,320 | +0.20(+0.36%) |
Jan 25, 2007 | 54.81 | 55.46 | 53.96 | 54.10 | 1,179,834 | -1.21(-2.19%) |
Jan 24, 2007 | 54.63 | 55.44 | 54.53 | 55.31 | 1,181,184 | +0.89(+1.63%) |
Jan 23, 2007 | 54.26 | 54.55 | 54.11 | 54.42 | 1,434,656 | -0.19(-0.34%) |
Jan 22, 2007 | 55.08 | 55.20 | 54.53 | 54.61 | 1,104,456 | -0.48(-0.87%) |
Jan 19, 2007 | 55.20 | 55.42 | 54.82 | 55.09 | 979,463 | +0.23(+0.42%) |
Jan 18, 2007 | 54.90 | 55.39 | 54.68 | 54.86 | 768,742 | -0.04(-0.06%) |
Jan 17, 2007 | 55.15 | 55.38 | 54.72 | 54.90 | 878,997 | -0.09(-0.16%) |
Jan 16, 2007 | 55.04 | 55.40 | 54.78 | 54.98 | 1,047,528 | -0.19(-0.34%) |
Jan 12, 2007 | 54.58 | 55.27 | 53.98 | 55.17 | 1,318,777 | +0.73(+1.34%) |
Jan 11, 2007 | 53.33 | 55.82 | 52.04 | 54.44 | 2,358,430 | -0.30(-0.55%) |
Jan 10, 2007 | 55.25 | 55.47 | 53.91 | 54.74 | 2,301,165 | -0.73(-1.31%) |
Jan 09, 2007 | 55.82 | 56.00 | 54.41 | 55.47 | 1,023,902 | -0.42(-0.75%) |
Jan 08, 2007 | 56.07 | 56.08 | 55.16 | 55.89 | 1,077,905 | -0.36(-0.63%) |
Jan 05, 2007 | 56.26 | 56.56 | 56.02 | 56.25 | 1,248,911 | -0.37(-0.66%) |
Jan 04, 2007 | 56.41 | 56.74 | 55.69 | 56.62 | 1,091,855 | +0.21(+0.38%) |
Jan 03, 2007 | 56.28 | 56.61 | 55.78 | 56.41 | 801,594 | +0.82(+1.47%) |
Dec 29, 2006 | 56.18 | 56.18 | 55.51 | 55.59 | 399,615 | -0.40(-0.71%) |
Dec 28, 2006 | 56.30 | 56.44 | 55.94 | 55.99 | 485,344 | -0.41(-0.73%) |
Dec 27, 2006 | 55.93 | 56.40 | 55.81 | 56.40 | 625,862 | +0.78(+1.41%) |
Dec 26, 2006 | 55.04 | 55.70 | 55.04 | 55.62 | 295,099 | +0.62(+1.13%) |
Dec 22, 2006 | 55.29 | 55.41 | 54.90 | 54.99 | 373,064 | -0.01(-0.02%) |
Dec 21, 2006 | 55.38 | 55.42 | 54.82 | 55.00 | 701,465 | -0.60(-1.09%) |
Dec 20, 2006 | 55.04 | 55.74 | 54.78 | 55.61 | 630,587 | +0.64(+1.16%) |
Dec 19, 2006 | 54.69 | 55.22 | 54.48 | 54.97 | 809,582 | +0.14(+0.26%) |
Dec 18, 2006 | 55.05 | 55.10 | 54.62 | 54.82 | 676,376 | -0.40(-0.72%) |
Dec 15, 2006 | 55.22 | 55.36 | 54.98 | 55.22 | 1,084,767 | +0.29(+0.53%) |
Dec 14, 2006 | 53.86 | 55.22 | 53.74 | 54.93 | 1,063,617 | +1.08(+2.00%) |
Dec 13, 2006 | 53.96 | 54.32 | 53.79 | 53.86 | 849,183 | +0.04(+0.08%) |
Dec 12, 2006 | 53.54 | 54.02 | 53.34 | 53.81 | 775,605 | +0.36(+0.68%) |
Dec 11, 2006 | 54.10 | 54.10 | 53.34 | 53.45 | 1,341,840 | -0.70(-1.30%) |
Dec 08, 2006 | 54.89 | 55.30 | 54.15 | 54.15 | 2,654,879 | -0.84(-1.54%) |
Dec 07, 2006 | 52.15 | 55.30 | 52.15 | 54.99 | 5,102,189 | +2.85(+5.47%) |
Dec 06, 2006 | 52.22 | 52.49 | 52.01 | 52.14 | 1,084,092 | -0.16(-0.31%) |
Dec 05, 2006 | 52.44 | 52.49 | 52.06 | 52.30 | 641,162 | -0.09(-0.17%) |
Dec 04, 2006 | 51.65 | 52.59 | 51.55 | 52.39 | 1,271,525 | +0.96(+1.87%) |
Dec 01, 2006 | 51.59 | 51.80 | 51.06 | 51.43 | 1,366,704 | -0.09(-0.17%) |
Nov 30, 2006 | 51.26 | 51.76 | 51.16 | 51.52 | 1,214,260 | +0.36(+0.71%) |
Nov 29, 2006 | 51.22 | 52.16 | 51.05 | 51.15 | 1,170,496 | -0.06(-0.12%) |
Nov 28, 2006 | 50.01 | 51.68 | 49.97 | 51.22 | 1,784,433 | +1.16(+2.33%) |
Nov 27, 2006 | 52.10 | 52.15 | 49.99 | 50.05 | 2,358,093 | -2.35(-4.48%) |
Nov 24, 2006 | 52.15 | 52.63 | 52.07 | 52.40 | 288,911 | -0.29(-0.56%) |
Nov 22, 2006 | 52.89 | 53.22 | 52.35 | 52.69 | 804,744 | -0.32(-0.60%) |
Nov 21, 2006 | 53.33 | 53.55 | 53.00 | 53.01 | 472,631 | -0.30(-0.57%) |
Nov 20, 2006 | 53.85 | 54.07 | 53.20 | 53.31 | 1,015,577 | -0.97(-1.78%) |
Nov 17, 2006 | 54.33 | 54.65 | 54.07 | 54.28 | 636,775 | -0.39(-0.72%) |
Nov 16, 2006 | 54.13 | 54.78 | 54.02 | 54.67 | 812,507 | +0.90(+1.67%) |
Nov 15, 2006 | 53.47 | 53.95 | 53.35 | 53.78 | 693,477 | +0.57(+1.07%) |
Nov 14, 2006 | 52.86 | 53.51 | 52.61 | 53.21 | 881,809 | +0.44(+0.83%) |
Nov 13, 2006 | 52.89 | 53.19 | 52.56 | 52.77 | 574,897 | +0.05(+0.10%) |
Nov 10, 2006 | 52.00 | 52.85 | 51.80 | 52.72 | 763,905 | +0.89(+1.71%) |
Nov 09, 2006 | 52.03 | 52.20 | 51.74 | 51.83 | 547,221 | -0.12(-0.24%) |
Nov 08, 2006 | 51.91 | 52.14 | 51.68 | 51.95 | 697,527 | -0.37(-0.71%) |
Nov 07, 2006 | 51.95 | 52.73 | 51.82 | 52.33 | 651,063 | +0.33(+0.63%) |
Nov 06, 2006 | 51.77 | 52.16 | 51.54 | 52.00 | 714,290 | +0.34(+0.65%) |
Nov 03, 2006 | 52.23 | 52.36 | 51.23 | 51.66 | 619,787 | -0.19(-0.36%) |
Nov 02, 2006 | 51.55 | 51.88 | 51.42 | 51.85 | 625,862 | +0.26(+0.50%) |