Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 51.47 | 52.12 | 51.44 | 52.11 | 3,975 | +0.53(+1.04%) |
Jan 30, 2007 | 51.33 | 51.57 | 51.32 | 51.57 | 5,301 | +0.33(+0.64%) |
Jan 29, 2007 | 51.31 | 51.53 | 51.23 | 51.25 | 3,313 | +0.02(+0.04%) |
Jan 26, 2007 | 51.19 | 51.30 | 50.92 | 51.23 | 7,399 | +0.17(+0.33%) |
Jan 25, 2007 | 51.73 | 51.73 | 51.06 | 51.06 | 21,536 | -0.81(-1.57%) |
Jan 24, 2007 | 51.56 | 51.87 | 51.48 | 51.87 | 11,044 | +0.46(+0.90%) |
Jan 23, 2007 | 51.08 | 51.56 | 51.08 | 51.41 | 4,859 | +0.36(+0.71%) |
Jan 22, 2007 | 51.27 | 51.27 | 50.94 | 51.05 | 9,939 | -0.24(-0.48%) |
Jan 19, 2007 | 50.98 | 51.29 | 50.91 | 51.29 | 10,381 | +0.29(+0.57%) |
Jan 18, 2007 | 51.44 | 51.44 | 50.85 | 51.00 | 7,178 | -0.46(-0.90%) |
Jan 17, 2007 | 51.48 | 51.66 | 51.43 | 51.47 | 10,602 | +0.06(+0.12%) |
Jan 16, 2007 | 51.60 | 51.61 | 51.36 | 51.40 | 28,935 | -0.01(-0.02%) |
Jan 12, 2007 | 51.10 | 51.41 | 51.10 | 51.41 | 3,313 | +0.44(+0.87%) |
Jan 11, 2007 | 50.94 | 51.11 | 50.87 | 50.97 | 13,252 | +0.43(+0.86%) |
Jan 10, 2007 | 49.92 | 50.54 | 49.92 | 50.53 | 6,184 | +0.30(+0.59%) |
Jan 09, 2007 | 50.13 | 50.23 | 49.85 | 50.23 | 9,829 | +0.10(+0.20%) |
Jan 08, 2007 | 49.97 | 50.27 | 49.89 | 50.14 | 5,411 | +0.28(+0.56%) |
Jan 05, 2007 | 49.97 | 49.98 | 49.75 | 49.85 | 10,160 | -0.32(-0.63%) |
Jan 04, 2007 | 49.75 | 50.18 | 49.75 | 50.17 | 4,086 | +0.20(+0.40%) |
Jan 03, 2007 | 50.34 | 50.53 | 49.65 | 49.97 | 18,775 | -0.23(-0.45%) |
Dec 29, 2006 | 50.35 | 50.35 | 50.10 | 50.20 | 2,429 | -0.26(-0.52%) |
Dec 28, 2006 | 50.57 | 50.57 | 50.38 | 50.46 | 3,865 | -0.03(-0.05%) |
Dec 27, 2006 | 50.34 | 50.49 | 50.34 | 50.49 | 6,074 | +0.50(+1.00%) |
Dec 26, 2006 | 50.01 | 50.06 | 49.99 | 49.99 | 1,987 | -0.10(-0.20%) |
Dec 22, 2006 | 50.20 | 50.20 | 50.04 | 50.09 | 7,068 | -0.33(-0.65%) |
Dec 21, 2006 | 50.88 | 50.88 | 50.42 | 50.42 | 4,859 | -0.37(-0.73%) |
Dec 20, 2006 | 50.94 | 51.07 | 50.74 | 50.79 | 2,319 | -0.12(-0.23%) |
Dec 19, 2006 | 50.31 | 50.92 | 50.31 | 50.90 | 7,841 | +0.13(+0.25%) |
Dec 18, 2006 | 51.34 | 51.35 | 50.78 | 50.78 | 4,528 | -0.43(-0.85%) |
Dec 15, 2006 | 51.46 | 51.46 | 51.21 | 51.21 | 5,632 | -0.24(-0.48%) |
Dec 14, 2006 | 51.16 | 51.46 | 51.16 | 51.46 | 11,817 | +0.43(+0.85%) |
Dec 13, 2006 | 51.19 | 51.19 | 50.90 | 51.02 | 5,190 | +0.20(+0.39%) |
Dec 12, 2006 | 51.22 | 51.23 | 50.82 | 50.82 | 2,981 | -0.48(-0.94%) |
Dec 11, 2006 | 51.22 | 51.30 | 51.22 | 51.30 | 6,074 | -0.14(-0.28%) |
Dec 08, 2006 | 51.37 | 51.63 | 51.25 | 51.45 | 28,162 | +0.08(+0.16%) |
Dec 07, 2006 | 51.76 | 51.76 | 51.35 | 51.36 | 50,030 | -0.22(-0.42%) |
Dec 06, 2006 | 51.47 | 51.67 | 51.47 | 51.58 | 46,275 | +0.07(+0.14%) |
Dec 05, 2006 | 51.37 | 51.57 | 51.33 | 51.51 | 74,437 | +0.04(+0.07%) |
Dec 04, 2006 | 51.12 | 51.55 | 51.12 | 51.48 | 20,652 | +1.01(+1.99%) |
Dec 01, 2006 | 50.66 | 51.00 | 50.47 | 50.47 | 3,423 | -0.30(-0.59%) |
Nov 30, 2006 | 50.80 | 50.80 | 50.77 | 50.77 | 1,546 | +0.13(+0.25%) |
Nov 29, 2006 | 50.43 | 50.64 | 50.43 | 50.64 | 2,540 | +0.50(+0.99%) |
Nov 28, 2006 | 49.81 | 50.14 | 49.81 | 50.14 | 2,650 | +0.15(+0.31%) |
Nov 27, 2006 | 50.90 | 50.90 | 49.99 | 49.99 | 14,909 | -0.99(-1.94%) |
Nov 24, 2006 | 50.78 | 50.99 | 50.78 | 50.98 | 3,755 | +0.00(+0.00%) |
Nov 22, 2006 | 50.85 | 50.98 | 50.71 | 50.98 | 7,178 | +0.40(+0.79%) |
Nov 21, 2006 | 50.43 | 50.58 | 50.43 | 50.58 | 2,208 | +0.26(+0.52%) |
Nov 20, 2006 | 50.19 | 50.42 | 50.19 | 50.32 | 6,736 | +0.06(+0.13%) |
Nov 17, 2006 | 50.12 | 50.25 | 50.06 | 50.25 | 2,208 | -0.07(-0.14%) |
Nov 16, 2006 | 50.47 | 50.47 | 50.30 | 50.33 | 3,975 | -0.04(-0.07%) |
Nov 15, 2006 | 50.20 | 50.57 | 50.12 | 50.36 | 32,690 | +0.34(+0.67%) |
Nov 14, 2006 | 49.68 | 50.03 | 49.53 | 50.03 | 24,738 | +0.44(+0.89%) |
Nov 13, 2006 | 49.47 | 49.66 | 49.47 | 49.58 | 26,285 | +0.24(+0.48%) |
Nov 10, 2006 | 49.33 | 49.37 | 49.20 | 49.35 | 18,664 | +0.10(+0.20%) |
Nov 09, 2006 | 49.64 | 49.75 | 49.24 | 49.25 | 18,222 | -0.28(-0.57%) |
Nov 08, 2006 | 49.24 | 49.60 | 49.24 | 49.53 | 18,333 | +0.22(+0.44%) |
Nov 07, 2006 | 49.27 | 49.52 | 49.27 | 49.31 | 18,885 | +0.14(+0.28%) |
Nov 06, 2006 | 48.72 | 49.27 | 48.72 | 49.18 | 10,933 | +0.71(+1.46%) |
Nov 03, 2006 | 48.61 | 48.61 | 48.34 | 48.47 | 14,688 | +0.07(+0.15%) |
Nov 02, 2006 | 48.25 | 48.50 | 48.25 | 48.40 | 13,142 | -0.01(-0.02%) |