Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 61.42 | 62.13 | 61.40 | 62.06 | 2,965,537 | +0.61(+0.99%) |
Jan 30, 2007 | 61.30 | 61.53 | 61.18 | 61.45 | 2,898,974 | +0.11(+0.19%) |
Jan 29, 2007 | 61.51 | 61.69 | 61.26 | 61.33 | 4,918,703 | -0.39(-0.63%) |
Jan 26, 2007 | 63.05 | 63.05 | 61.43 | 61.72 | 3,612,050 | -0.49(-0.79%) |
Jan 25, 2007 | 62.89 | 63.05 | 62.22 | 62.22 | 4,253,239 | +0.19(+0.31%) |
Jan 24, 2007 | 62.70 | 62.71 | 61.62 | 62.02 | 4,855,587 | -1.02(-1.62%) |
Jan 23, 2007 | 61.74 | 63.05 | 61.62 | 63.05 | 4,948,147 | +1.26(+2.04%) |
Jan 22, 2007 | 62.11 | 62.12 | 61.04 | 61.79 | 4,748,148 | -0.32(-0.51%) |
Jan 19, 2007 | 61.92 | 62.41 | 61.48 | 62.11 | 2,472,037 | +0.30(+0.49%) |
Jan 18, 2007 | 61.37 | 62.18 | 61.37 | 61.81 | 2,447,292 | +0.19(+0.31%) |
Jan 17, 2007 | 62.09 | 62.20 | 61.34 | 61.62 | 3,492,395 | -0.32(-0.52%) |
Jan 16, 2007 | 61.33 | 62.24 | 61.32 | 61.93 | 2,430,377 | +0.44(+0.72%) |
Jan 12, 2007 | 60.92 | 61.73 | 60.86 | 61.49 | 2,757,236 | +0.42(+0.68%) |
Jan 11, 2007 | 60.37 | 61.14 | 60.10 | 61.08 | 3,053,555 | +0.69(+1.14%) |
Jan 10, 2007 | 59.57 | 60.56 | 59.29 | 60.39 | 2,044,004 | +0.63(+1.05%) |
Jan 09, 2007 | 60.04 | 60.45 | 59.54 | 59.76 | 2,351,756 | -0.06(-0.10%) |
Jan 08, 2007 | 58.45 | 60.15 | 58.45 | 59.82 | 3,136,092 | +1.07(+1.81%) |
Jan 05, 2007 | 58.54 | 59.11 | 58.34 | 58.75 | 3,061,229 | +0.21(+0.36%) |
Jan 04, 2007 | 58.77 | 58.89 | 58.15 | 58.54 | 3,078,144 | -0.15(-0.26%) |
Jan 03, 2007 | 58.49 | 59.07 | 58.43 | 58.70 | 2,746,900 | -0.09(-0.15%) |
Dec 29, 2006 | 58.80 | 59.18 | 58.71 | 58.79 | 1,426,934 | -0.15(-0.26%) |
Dec 28, 2006 | 59.26 | 59.53 | 58.86 | 58.94 | 1,162,722 | -0.41(-0.69%) |
Dec 27, 2006 | 59.21 | 59.35 | 59.03 | 59.35 | 1,184,492 | +0.38(+0.65%) |
Dec 26, 2006 | 58.83 | 59.09 | 58.60 | 58.97 | 1,330,145 | +0.41(+0.71%) |
Dec 22, 2006 | 58.97 | 59.02 | 58.20 | 58.55 | 1,207,201 | -0.15(-0.26%) |
Dec 21, 2006 | 58.84 | 59.06 | 58.38 | 58.70 | 2,150,033 | +0.22(+0.37%) |
Dec 20, 2006 | 58.49 | 58.81 | 58.38 | 58.49 | 2,397,801 | -0.16(-0.27%) |
Dec 19, 2006 | 57.50 | 58.76 | 57.47 | 58.65 | 2,018,006 | +1.07(+1.85%) |
Dec 18, 2006 | 57.48 | 57.80 | 57.37 | 57.58 | 2,062,798 | +0.09(+0.16%) |
Dec 15, 2006 | 57.61 | 57.70 | 57.41 | 57.49 | 3,604,533 | -0.13(-0.23%) |
Dec 14, 2006 | 57.92 | 58.02 | 57.43 | 57.62 | 2,578,067 | +0.20(+0.34%) |
Dec 13, 2006 | 58.22 | 58.34 | 57.43 | 57.43 | 2,745,960 | -0.63(-1.08%) |
Dec 12, 2006 | 58.23 | 58.33 | 57.85 | 58.05 | 2,488,952 | -0.26(-0.45%) |
Dec 11, 2006 | 58.39 | 58.53 | 58.14 | 58.31 | 1,467,811 | -0.31(-0.53%) |
Dec 08, 2006 | 58.40 | 58.64 | 58.03 | 58.63 | 1,705,085 | +0.11(+0.20%) |
Dec 07, 2006 | 59.11 | 59.17 | 58.31 | 58.51 | 1,625,524 | -0.41(-0.69%) |
Dec 06, 2006 | 58.86 | 59.26 | 58.63 | 58.92 | 2,052,461 | -0.08(-0.14%) |
Dec 05, 2006 | 58.93 | 59.18 | 58.42 | 59.00 | 3,355,512 | +0.17(+0.29%) |
Dec 04, 2006 | 57.56 | 58.84 | 57.55 | 58.83 | 2,180,574 | +1.14(+1.98%) |
Dec 01, 2006 | 57.68 | 58.06 | 57.47 | 57.69 | 2,761,622 | -0.06(-0.11%) |
Nov 30, 2006 | 58.19 | 58.19 | 56.96 | 57.75 | 2,459,978 | -0.11(-0.19%) |
Nov 29, 2006 | 57.21 | 57.97 | 56.98 | 57.86 | 2,579,476 | +0.62(+1.08%) |
Nov 28, 2006 | 56.12 | 57.31 | 56.06 | 57.24 | 2,730,455 | +1.17(+2.08%) |
Nov 27, 2006 | 56.79 | 56.88 | 55.96 | 56.07 | 2,113,698 | -0.96(-1.69%) |
Nov 24, 2006 | 57.05 | 57.26 | 56.92 | 57.04 | 504,149 | -0.10(-0.18%) |
Nov 22, 2006 | 57.50 | 57.77 | 56.89 | 57.14 | 1,861,702 | -0.36(-0.62%) |
Nov 21, 2006 | 57.01 | 57.50 | 56.81 | 57.50 | 2,945,803 | +0.50(+0.87%) |
Nov 20, 2006 | 57.45 | 57.45 | 56.71 | 57.00 | 2,266,243 | +0.08(+0.13%) |
Nov 17, 2006 | 57.01 | 57.20 | 56.78 | 56.92 | 1,669,690 | -0.21(-0.37%) |
Nov 16, 2006 | 56.49 | 57.29 | 56.44 | 57.13 | 2,148,781 | +0.60(+1.06%) |
Nov 15, 2006 | 56.19 | 56.80 | 56.15 | 56.53 | 2,827,714 | +0.32(+0.57%) |
Nov 14, 2006 | 55.55 | 56.21 | 55.40 | 56.21 | 3,475,637 | +0.75(+1.36%) |
Nov 13, 2006 | 54.60 | 55.78 | 54.60 | 55.46 | 4,269,684 | +0.71(+1.29%) |
Nov 10, 2006 | 54.35 | 55.09 | 54.20 | 54.75 | 3,503,828 | +0.24(+0.45%) |
Nov 09, 2006 | 55.20 | 55.39 | 54.38 | 54.51 | 4,499,284 | -0.69(-1.25%) |
Nov 08, 2006 | 55.44 | 55.56 | 54.39 | 55.20 | 7,421,438 | -0.66(-1.19%) |
Nov 07, 2006 | 55.93 | 56.26 | 55.72 | 55.86 | 2,718,865 | -0.13(-0.23%) |
Nov 06, 2006 | 55.76 | 56.30 | 55.59 | 55.99 | 4,617,060 | +0.44(+0.79%) |
Nov 03, 2006 | 55.55 | 55.72 | 55.10 | 55.55 | 2,519,336 | -0.04(-0.07%) |
Nov 02, 2006 | 56.25 | 56.25 | 55.29 | 55.59 | 3,135,466 | -0.16(-0.29%) |