Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 62.13 | 63.39 | 61.90 | 63.23 | 842,603 | +0.87(+1.39%) |
Jan 30, 2007 | 62.36 | 62.82 | 62.13 | 62.36 | 723,566 | -0.09(-0.15%) |
Jan 29, 2007 | 62.36 | 62.64 | 62.07 | 62.46 | 682,849 | +0.14(+0.22%) |
Jan 26, 2007 | 62.31 | 62.45 | 61.65 | 62.32 | 871,502 | +0.33(+0.53%) |
Jan 25, 2007 | 62.13 | 62.25 | 61.68 | 61.99 | 1,116,344 | -0.13(-0.21%) |
Jan 24, 2007 | 61.43 | 62.34 | 61.22 | 62.12 | 1,007,729 | +0.77(+1.26%) |
Jan 23, 2007 | 60.74 | 61.37 | 60.20 | 61.35 | 961,854 | +1.18(+1.96%) |
Jan 22, 2007 | 59.99 | 60.20 | 59.30 | 60.17 | 857,321 | +0.56(+0.94%) |
Jan 19, 2007 | 59.26 | 59.64 | 58.85 | 59.61 | 808,761 | +0.17(+0.28%) |
Jan 18, 2007 | 60.46 | 60.50 | 59.30 | 59.44 | 591,423 | -1.12(-1.84%) |
Jan 17, 2007 | 60.87 | 61.20 | 60.52 | 60.56 | 770,515 | -0.31(-0.50%) |
Jan 16, 2007 | 60.96 | 61.93 | 60.64 | 60.87 | 758,375 | -0.03(-0.05%) |
Jan 12, 2007 | 60.99 | 61.66 | 60.65 | 60.89 | 620,859 | -0.31(-0.50%) |
Jan 11, 2007 | 61.27 | 61.62 | 60.87 | 61.20 | 727,756 | -0.07(-0.12%) |
Jan 10, 2007 | 61.56 | 61.56 | 60.20 | 61.27 | 421,462 | +0.16(+0.26%) |
Jan 09, 2007 | 60.31 | 61.28 | 60.27 | 61.12 | 741,615 | +1.04(+1.74%) |
Jan 08, 2007 | 60.13 | 60.31 | 59.10 | 60.07 | 928,765 | -0.11(-0.19%) |
Jan 05, 2007 | 60.13 | 60.50 | 59.67 | 60.19 | 875,692 | +0.06(+0.09%) |
Jan 04, 2007 | 59.57 | 60.38 | 59.03 | 60.13 | 776,638 | +0.50(+0.84%) |
Jan 03, 2007 | 58.64 | 60.09 | 58.21 | 59.63 | 1,191,978 | +1.48(+2.55%) |
Dec 29, 2006 | 58.22 | 58.87 | 57.99 | 58.15 | 500,856 | -0.23(-0.40%) |
Dec 28, 2006 | 58.08 | 58.86 | 57.37 | 58.38 | 687,361 | +0.67(+1.16%) |
Dec 27, 2006 | 57.57 | 57.82 | 57.01 | 57.71 | 508,699 | +0.27(+0.47%) |
Dec 26, 2006 | 56.78 | 57.53 | 56.78 | 57.44 | 479,584 | +0.40(+0.70%) |
Dec 22, 2006 | 58.45 | 58.57 | 56.70 | 57.04 | 970,986 | -1.45(-2.48%) |
Dec 21, 2006 | 59.25 | 59.33 | 57.91 | 58.49 | 710,674 | -0.87(-1.46%) |
Dec 20, 2006 | 58.73 | 59.56 | 58.34 | 59.36 | 803,604 | +0.57(+0.97%) |
Dec 19, 2006 | 58.41 | 58.99 | 58.18 | 58.79 | 713,145 | -0.32(-0.54%) |
Dec 18, 2006 | 59.50 | 59.66 | 58.64 | 59.11 | 527,929 | -0.35(-0.59%) |
Dec 15, 2006 | 60.41 | 60.41 | 59.06 | 59.46 | 740,648 | -0.90(-1.50%) |
Dec 14, 2006 | 59.55 | 61.01 | 59.49 | 60.36 | 772,126 | +1.04(+1.76%) |
Dec 13, 2006 | 59.29 | 59.52 | 58.79 | 59.32 | 481,625 | +0.47(+0.81%) |
Dec 12, 2006 | 59.15 | 59.23 | 58.23 | 58.85 | 745,375 | -0.63(-1.06%) |
Dec 11, 2006 | 59.66 | 59.86 | 59.35 | 59.48 | 403,951 | -0.18(-0.30%) |
Dec 08, 2006 | 59.99 | 60.27 | 58.88 | 59.66 | 815,744 | -0.57(-0.94%) |
Dec 07, 2006 | 60.41 | 60.53 | 58.88 | 60.22 | 1,063,379 | -0.71(-1.16%) |
Dec 06, 2006 | 61.43 | 61.50 | 60.85 | 60.93 | 971,416 | -0.50(-0.82%) |
Dec 05, 2006 | 60.36 | 61.44 | 60.17 | 61.43 | 863,767 | +0.98(+1.62%) |
Dec 04, 2006 | 60.50 | 60.74 | 60.06 | 60.46 | 772,449 | +0.00(+0.00%) |
Dec 01, 2006 | 59.85 | 61.15 | 59.48 | 60.46 | 659,643 | +0.22(+0.37%) |
Nov 30, 2006 | 59.57 | 60.70 | 59.56 | 60.23 | 1,420,597 | +0.99(+1.67%) |
Nov 29, 2006 | 58.65 | 59.48 | 58.63 | 59.25 | 530,400 | +0.78(+1.34%) |
Nov 28, 2006 | 58.47 | 58.84 | 57.98 | 58.46 | 623,116 | -0.10(-0.17%) |
Nov 27, 2006 | 59.57 | 59.57 | 58.28 | 58.57 | 652,982 | -1.15(-1.93%) |
Nov 24, 2006 | 59.95 | 60.04 | 59.71 | 59.72 | 153,845 | -0.47(-0.77%) |
Nov 22, 2006 | 60.28 | 60.43 | 59.98 | 60.19 | 513,963 | -0.08(-0.14%) |
Nov 21, 2006 | 60.04 | 60.44 | 59.71 | 60.27 | 622,149 | +0.98(+1.65%) |
Nov 20, 2006 | 60.11 | 60.12 | 59.06 | 59.29 | 795,224 | -1.05(-1.74%) |
Nov 17, 2006 | 59.48 | 60.34 | 59.06 | 60.34 | 809,298 | +0.59(+0.98%) |
Nov 16, 2006 | 59.67 | 59.76 | 58.83 | 59.76 | 822,942 | +0.32(+0.53%) |
Nov 15, 2006 | 58.69 | 59.71 | 58.68 | 59.44 | 1,007,943 | +0.80(+1.37%) |
Nov 14, 2006 | 58.12 | 58.68 | 57.10 | 58.64 | 887,725 | +0.72(+1.24%) |
Nov 13, 2006 | 58.04 | 58.41 | 57.52 | 57.92 | 677,584 | -0.14(-0.24%) |
Nov 10, 2006 | 56.50 | 58.17 | 56.49 | 58.06 | 1,198,853 | +1.75(+3.11%) |
Nov 09, 2006 | 56.89 | 57.21 | 56.18 | 56.31 | 730,549 | -0.70(-1.22%) |
Nov 08, 2006 | 56.32 | 57.11 | 55.94 | 57.01 | 944,665 | +0.03(+0.05%) |
Nov 07, 2006 | 55.72 | 57.38 | 55.36 | 56.98 | 1,373,648 | +1.20(+2.15%) |
Nov 06, 2006 | 55.11 | 56.32 | 55.11 | 55.78 | 736,351 | +0.68(+1.23%) |
Nov 03, 2006 | 55.09 | 55.31 | 54.23 | 55.10 | 709,385 | +0.01(+0.02%) |
Nov 02, 2006 | 55.57 | 55.97 | 54.81 | 55.09 | 876,444 | -1.01(-1.79%) |