Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 58.64 | 59.18 | 58.24 | 58.90 | 2,225,497 | +0.07(+0.12%) |
Jan 30, 2007 | 57.42 | 59.02 | 56.86 | 58.83 | 2,947,473 | +1.64(+2.86%) |
Jan 29, 2007 | 56.78 | 57.41 | 56.70 | 57.19 | 2,494,981 | +0.18(+0.31%) |
Jan 26, 2007 | 56.80 | 57.18 | 56.69 | 57.02 | 1,790,638 | -0.10(-0.17%) |
Jan 25, 2007 | 57.53 | 57.80 | 56.49 | 57.12 | 2,021,065 | -0.41(-0.72%) |
Jan 24, 2007 | 56.76 | 57.61 | 56.62 | 57.53 | 1,658,705 | +0.95(+1.68%) |
Jan 23, 2007 | 56.23 | 56.65 | 56.00 | 56.58 | 1,059,779 | +0.34(+0.61%) |
Jan 22, 2007 | 56.64 | 56.83 | 56.10 | 56.24 | 1,800,305 | -0.41(-0.72%) |
Jan 19, 2007 | 56.80 | 57.18 | 56.35 | 56.64 | 1,518,019 | +0.08(+0.15%) |
Jan 18, 2007 | 57.15 | 57.15 | 55.62 | 56.56 | 1,301,178 | +0.87(+1.55%) |
Jan 17, 2007 | 55.54 | 56.12 | 55.21 | 55.69 | 1,128,097 | +0.16(+0.29%) |
Jan 16, 2007 | 55.04 | 55.55 | 54.93 | 55.53 | 1,343,632 | +0.44(+0.79%) |
Jan 12, 2007 | 55.04 | 55.20 | 54.79 | 55.10 | 1,031,563 | -0.20(-0.36%) |
Jan 11, 2007 | 54.93 | 55.46 | 54.93 | 55.29 | 1,645,511 | +0.36(+0.65%) |
Jan 10, 2007 | 54.53 | 55.06 | 54.22 | 54.93 | 1,783,846 | +0.41(+0.74%) |
Jan 09, 2007 | 54.03 | 54.64 | 53.99 | 54.53 | 1,800,697 | +0.60(+1.11%) |
Jan 08, 2007 | 53.71 | 54.13 | 53.47 | 53.93 | 1,439,773 | +0.34(+0.64%) |
Jan 05, 2007 | 53.32 | 53.76 | 53.05 | 53.59 | 1,984,620 | +0.11(+0.21%) |
Jan 04, 2007 | 53.78 | 54.03 | 53.40 | 53.47 | 1,950,526 | -0.44(-0.82%) |
Jan 03, 2007 | 54.00 | 54.44 | 53.67 | 53.92 | 1,947,652 | +0.21(+0.40%) |
Dec 29, 2006 | 54.01 | 54.10 | 53.57 | 53.70 | 1,145,209 | -0.25(-0.45%) |
Dec 28, 2006 | 53.97 | 54.08 | 53.61 | 53.95 | 1,023,334 | -0.12(-0.23%) |
Dec 27, 2006 | 54.53 | 54.70 | 53.88 | 54.07 | 1,233,513 | +0.07(+0.13%) |
Dec 26, 2006 | 54.22 | 54.25 | 53.93 | 54.00 | 1,290,466 | -0.27(-0.49%) |
Dec 22, 2006 | 54.74 | 54.74 | 54.13 | 54.27 | 640,204 | -0.32(-0.59%) |
Dec 21, 2006 | 54.77 | 55.11 | 54.40 | 54.59 | 1,257,287 | -0.03(-0.06%) |
Dec 20, 2006 | 55.06 | 55.07 | 54.49 | 54.62 | 1,363,487 | -0.24(-0.45%) |
Dec 19, 2006 | 55.16 | 55.27 | 54.64 | 54.87 | 1,607,238 | -0.29(-0.53%) |
Dec 18, 2006 | 55.19 | 55.52 | 54.91 | 55.16 | 1,159,839 | +0.05(+0.10%) |
Dec 15, 2006 | 55.78 | 55.78 | 55.09 | 55.10 | 2,015,970 | -0.65(-1.17%) |
Dec 14, 2006 | 55.48 | 55.78 | 55.10 | 55.75 | 1,332,920 | +0.26(+0.47%) |
Dec 13, 2006 | 55.69 | 55.78 | 55.42 | 55.49 | 1,132,930 | -0.05(-0.08%) |
Dec 12, 2006 | 55.58 | 55.78 | 55.42 | 55.54 | 925,494 | -0.09(-0.17%) |
Dec 11, 2006 | 55.69 | 55.79 | 55.48 | 55.63 | 915,827 | -0.16(-0.29%) |
Dec 08, 2006 | 55.67 | 56.11 | 55.42 | 55.79 | 863,968 | -0.11(-0.21%) |
Dec 07, 2006 | 55.49 | 56.05 | 55.46 | 55.91 | 872,720 | +0.41(+0.73%) |
Dec 06, 2006 | 55.43 | 55.60 | 55.12 | 55.50 | 1,124,831 | +0.28(+0.51%) |
Dec 05, 2006 | 55.42 | 55.50 | 55.10 | 55.22 | 1,404,112 | -0.24(-0.44%) |
Dec 04, 2006 | 55.15 | 56.04 | 55.08 | 55.46 | 1,142,988 | +0.57(+1.05%) |
Dec 01, 2006 | 54.84 | 55.34 | 54.49 | 54.89 | 1,158,663 | -0.02(-0.03%) |
Nov 30, 2006 | 55.04 | 55.16 | 54.59 | 54.90 | 1,353,559 | -0.21(-0.39%) |
Nov 29, 2006 | 54.70 | 55.44 | 54.57 | 55.12 | 1,428,278 | +0.80(+1.47%) |
Nov 28, 2006 | 53.71 | 54.59 | 53.50 | 54.32 | 1,842,105 | +0.48(+0.90%) |
Nov 27, 2006 | 54.16 | 54.57 | 53.83 | 53.84 | 1,283,935 | -0.53(-0.97%) |
Nov 24, 2006 | 54.97 | 55.00 | 54.33 | 54.37 | 336,495 | -0.74(-1.35%) |
Nov 22, 2006 | 54.85 | 55.31 | 54.73 | 55.11 | 1,595,481 | +0.21(+0.38%) |
Nov 21, 2006 | 54.54 | 55.11 | 54.44 | 54.90 | 1,298,827 | +0.36(+0.66%) |
Nov 20, 2006 | 54.30 | 54.62 | 53.96 | 54.54 | 1,016,802 | +0.01(+0.01%) |
Nov 17, 2006 | 54.41 | 54.64 | 54.24 | 54.54 | 1,120,390 | -0.11(-0.20%) |
Nov 16, 2006 | 54.30 | 54.97 | 54.28 | 54.64 | 1,445,260 | +0.54(+0.99%) |
Nov 15, 2006 | 54.71 | 54.86 | 54.10 | 54.11 | 1,038,486 | -0.36(-0.66%) |
Nov 14, 2006 | 54.42 | 54.73 | 54.10 | 54.47 | 1,157,749 | +0.10(+0.18%) |
Nov 13, 2006 | 54.45 | 54.51 | 54.25 | 54.37 | 1,121,304 | -0.12(-0.22%) |
Nov 10, 2006 | 54.81 | 55.03 | 54.18 | 54.49 | 1,011,577 | -0.15(-0.28%) |
Nov 09, 2006 | 55.35 | 55.49 | 54.58 | 54.64 | 1,308,493 | -0.67(-1.22%) |
Nov 08, 2006 | 56.32 | 56.32 | 55.20 | 55.32 | 1,438,336 | -1.00(-1.78%) |
Nov 07, 2006 | 55.65 | 56.65 | 55.59 | 56.32 | 1,579,153 | +0.89(+1.60%) |
Nov 06, 2006 | 54.77 | 55.46 | 54.73 | 55.43 | 1,410,121 | +1.45(+2.68%) |
Nov 03, 2006 | 54.12 | 54.24 | 53.88 | 53.99 | 1,393,793 | +0.11(+0.20%) |
Nov 02, 2006 | 53.78 | 54.01 | 53.13 | 53.88 | 2,427,446 | +1.20(+2.28%) |