Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 60.59 | 61.19 | 60.37 | 61.09 | 971,902 | +0.42(+0.69%) |
Jan 30, 2007 | 60.07 | 60.73 | 60.05 | 60.68 | 950,384 | +0.62(+1.04%) |
Jan 29, 2007 | 59.45 | 60.23 | 59.28 | 60.05 | 1,091,752 | +0.61(+1.02%) |
Jan 26, 2007 | 60.13 | 60.27 | 59.01 | 59.45 | 1,426,298 | -0.51(-0.85%) |
Jan 25, 2007 | 60.83 | 60.88 | 59.84 | 59.95 | 1,425,697 | -0.88(-1.45%) |
Jan 24, 2007 | 60.58 | 60.87 | 60.30 | 60.83 | 1,245,141 | +0.20(+0.33%) |
Jan 23, 2007 | 60.78 | 60.79 | 60.31 | 60.64 | 984,644 | -0.29(-0.48%) |
Jan 22, 2007 | 60.89 | 61.19 | 60.78 | 60.93 | 899,415 | +0.13(+0.22%) |
Jan 19, 2007 | 60.90 | 61.11 | 60.66 | 60.79 | 864,434 | +0.02(+0.03%) |
Jan 18, 2007 | 60.79 | 61.15 | 60.60 | 60.78 | 1,461,640 | +0.19(+0.32%) |
Jan 17, 2007 | 60.48 | 60.74 | 60.24 | 60.59 | 1,906,419 | +0.11(+0.18%) |
Jan 16, 2007 | 60.93 | 61.36 | 60.29 | 60.48 | 1,427,019 | -0.25(-0.41%) |
Jan 12, 2007 | 60.94 | 61.22 | 60.67 | 60.73 | 1,150,294 | -0.22(-0.35%) |
Jan 11, 2007 | 60.97 | 61.36 | 60.64 | 60.94 | 1,344,314 | -0.07(-0.11%) |
Jan 10, 2007 | 60.96 | 61.12 | 60.83 | 61.01 | 1,127,334 | -0.11(-0.18%) |
Jan 09, 2007 | 62.14 | 62.20 | 60.96 | 61.12 | 1,429,784 | -1.02(-1.65%) |
Jan 08, 2007 | 61.18 | 62.27 | 60.73 | 62.14 | 1,701,460 | +1.01(+1.65%) |
Jan 05, 2007 | 61.14 | 61.38 | 60.90 | 61.13 | 1,760,243 | -0.22(-0.35%) |
Jan 04, 2007 | 60.83 | 61.55 | 60.52 | 61.35 | 1,315,223 | +0.54(+0.89%) |
Jan 03, 2007 | 60.98 | 61.76 | 60.68 | 60.81 | 1,827,080 | -0.31(-0.50%) |
Dec 29, 2006 | 61.39 | 61.73 | 61.05 | 61.12 | 454,275 | -0.36(-0.58%) |
Dec 28, 2006 | 61.46 | 61.73 | 61.29 | 61.48 | 530,369 | +0.01(+0.01%) |
Dec 27, 2006 | 61.25 | 61.54 | 61.20 | 61.47 | 850,489 | +0.38(+0.63%) |
Dec 26, 2006 | 61.47 | 61.53 | 60.93 | 61.08 | 559,099 | -0.42(-0.69%) |
Dec 22, 2006 | 61.73 | 61.81 | 61.18 | 61.51 | 596,364 | +0.39(+0.64%) |
Dec 21, 2006 | 61.12 | 61.50 | 60.94 | 61.12 | 660,917 | +0.01(+0.01%) |
Dec 20, 2006 | 60.93 | 61.33 | 60.88 | 61.11 | 660,557 | +0.35(+0.57%) |
Dec 19, 2006 | 60.39 | 60.83 | 60.31 | 60.76 | 981,399 | +0.46(+0.76%) |
Dec 18, 2006 | 59.98 | 60.37 | 59.93 | 60.30 | 955,313 | +0.50(+0.83%) |
Dec 15, 2006 | 59.92 | 60.15 | 59.73 | 59.80 | 937,642 | -0.11(-0.18%) |
Dec 14, 2006 | 59.88 | 60.24 | 59.77 | 59.91 | 1,163,157 | +0.08(+0.14%) |
Dec 13, 2006 | 60.23 | 60.31 | 59.69 | 59.83 | 866,718 | -0.07(-0.11%) |
Dec 12, 2006 | 59.89 | 60.09 | 59.48 | 59.89 | 981,278 | -0.32(-0.52%) |
Dec 11, 2006 | 59.94 | 60.46 | 59.93 | 60.21 | 1,259,085 | +0.27(+0.46%) |
Dec 08, 2006 | 60.28 | 60.44 | 59.76 | 59.94 | 953,390 | -0.33(-0.55%) |
Dec 07, 2006 | 60.02 | 60.61 | 60.02 | 60.27 | 1,124,449 | +0.22(+0.36%) |
Dec 06, 2006 | 59.59 | 60.23 | 59.48 | 60.05 | 866,237 | +0.41(+0.68%) |
Dec 05, 2006 | 59.65 | 59.79 | 59.06 | 59.65 | 657,070 | +0.18(+0.31%) |
Dec 04, 2006 | 59.14 | 59.60 | 58.95 | 59.46 | 720,181 | +0.53(+0.90%) |
Dec 01, 2006 | 58.67 | 58.98 | 58.45 | 58.93 | 920,452 | +0.03(+0.06%) |
Nov 30, 2006 | 58.43 | 59.10 | 58.29 | 58.90 | 1,133,826 | +0.67(+1.16%) |
Nov 29, 2006 | 57.57 | 58.38 | 57.50 | 58.22 | 1,115,433 | +0.66(+1.14%) |
Nov 28, 2006 | 57.77 | 58.02 | 57.47 | 57.57 | 1,135,869 | -0.34(-0.59%) |
Nov 27, 2006 | 57.77 | 58.18 | 57.59 | 57.91 | 1,391,557 | +0.34(+0.59%) |
Nov 24, 2006 | 57.57 | 57.80 | 57.32 | 57.57 | 208,084 | -0.05(-0.09%) |
Nov 22, 2006 | 57.32 | 57.62 | 56.98 | 57.62 | 834,862 | +0.47(+0.83%) |
Nov 21, 2006 | 57.43 | 57.65 | 57.04 | 57.14 | 747,950 | -0.16(-0.28%) |
Nov 20, 2006 | 57.82 | 58.01 | 57.22 | 57.30 | 1,273,270 | -0.60(-1.03%) |
Nov 17, 2006 | 58.02 | 58.14 | 57.61 | 57.90 | 996,425 | -0.24(-0.41%) |
Nov 16, 2006 | 57.54 | 58.14 | 57.54 | 58.14 | 788,100 | +0.62(+1.07%) |
Nov 15, 2006 | 56.88 | 57.52 | 56.82 | 57.52 | 1,050,279 | +0.70(+1.23%) |
Nov 14, 2006 | 56.66 | 56.98 | 56.50 | 56.83 | 895,328 | +0.25(+0.44%) |
Nov 13, 2006 | 56.61 | 56.97 | 56.48 | 56.58 | 594,321 | +0.12(+0.21%) |
Nov 10, 2006 | 56.35 | 56.73 | 56.27 | 56.46 | 711,045 | +0.25(+0.44%) |
Nov 09, 2006 | 56.95 | 57.02 | 56.04 | 56.21 | 1,015,899 | -0.47(-0.84%) |
Nov 08, 2006 | 56.83 | 57.02 | 56.23 | 56.68 | 1,194,652 | -0.27(-0.47%) |
Nov 07, 2006 | 56.57 | 57.23 | 56.42 | 56.95 | 1,167,364 | +0.85(+1.51%) |
Nov 06, 2006 | 55.95 | 56.32 | 55.89 | 56.10 | 1,176,621 | +0.40(+0.72%) |
Nov 03, 2006 | 56.35 | 56.61 | 55.70 | 55.70 | 1,073,119 | -0.62(-1.11%) |
Nov 02, 2006 | 56.03 | 56.70 | 55.99 | 56.33 | 1,031,887 | +0.34(+0.61%) |