Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 70.61 | 71.07 | 69.71 | 70.21 | 175,655 | -0.65(-0.91%) |
Jan 30, 2007 | 70.68 | 70.86 | 69.55 | 70.86 | 120,578 | +0.18(+0.25%) |
Jan 29, 2007 | 70.34 | 71.13 | 70.07 | 70.68 | 234,021 | +0.93(+1.34%) |
Jan 26, 2007 | 68.78 | 70.01 | 68.08 | 69.74 | 184,630 | +1.31(+1.91%) |
Jan 25, 2007 | 68.90 | 69.35 | 68.08 | 68.44 | 153,412 | -0.25(-0.37%) |
Jan 24, 2007 | 68.08 | 68.70 | 67.50 | 68.69 | 81,389 | +0.59(+0.87%) |
Jan 23, 2007 | 66.01 | 68.09 | 66.01 | 68.09 | 209,493 | +2.12(+3.21%) |
Jan 22, 2007 | 66.91 | 67.29 | 65.51 | 65.98 | 173,704 | -1.44(-2.13%) |
Jan 19, 2007 | 66.21 | 67.43 | 65.83 | 67.41 | 89,082 | +1.02(+1.54%) |
Jan 18, 2007 | 66.34 | 66.64 | 65.62 | 66.39 | 150,346 | +0.11(+0.16%) |
Jan 17, 2007 | 65.83 | 67.02 | 65.64 | 66.28 | 147,392 | +0.00(+0.00%) |
Jan 16, 2007 | 65.76 | 66.53 | 65.44 | 66.28 | 151,629 | +0.65(+0.98%) |
Jan 12, 2007 | 65.21 | 65.64 | 65.08 | 65.64 | 152,298 | +0.63(+0.97%) |
Jan 11, 2007 | 63.86 | 65.40 | 63.77 | 65.01 | 101,290 | +1.26(+1.97%) |
Jan 10, 2007 | 63.04 | 63.93 | 62.87 | 63.75 | 133,177 | +0.47(+0.74%) |
Jan 09, 2007 | 62.10 | 63.68 | 61.80 | 63.29 | 155,308 | +1.44(+2.32%) |
Jan 08, 2007 | 61.26 | 62.16 | 61.21 | 61.85 | 269,643 | -0.18(-0.29%) |
Jan 05, 2007 | 61.80 | 63.41 | 61.80 | 62.03 | 201,577 | -1.38(-2.18%) |
Jan 04, 2007 | 63.56 | 63.86 | 62.82 | 63.41 | 248,905 | +0.48(+0.77%) |
Jan 03, 2007 | 63.52 | 64.15 | 62.19 | 62.93 | 177,773 | -0.34(-0.54%) |
Dec 29, 2006 | 63.02 | 63.66 | 63.02 | 63.27 | 72,525 | +0.29(+0.46%) |
Dec 28, 2006 | 62.61 | 63.36 | 62.52 | 62.98 | 127,992 | +0.02(+0.03%) |
Dec 27, 2006 | 63.07 | 63.43 | 62.68 | 62.96 | 169,523 | +0.29(+0.46%) |
Dec 26, 2006 | 62.52 | 63.14 | 62.35 | 62.68 | 90,921 | +0.38(+0.60%) |
Dec 22, 2006 | 62.96 | 62.96 | 61.62 | 62.30 | 76,762 | -0.57(-0.91%) |
Dec 21, 2006 | 63.68 | 64.18 | 62.84 | 62.87 | 149,120 | -0.63(-0.99%) |
Dec 20, 2006 | 63.14 | 64.29 | 62.93 | 63.50 | 111,491 | +0.23(+0.37%) |
Dec 19, 2006 | 63.00 | 63.52 | 62.39 | 63.27 | 149,009 | +0.07(+0.11%) |
Dec 18, 2006 | 64.13 | 64.45 | 62.80 | 63.20 | 141,204 | -0.61(-0.96%) |
Dec 15, 2006 | 64.76 | 65.37 | 63.81 | 63.81 | 299,690 | -1.35(-2.06%) |
Dec 14, 2006 | 65.74 | 66.37 | 65.15 | 65.15 | 323,382 | +0.48(+0.75%) |
Dec 13, 2006 | 65.03 | 65.08 | 63.99 | 64.67 | 167,349 | +0.07(+0.11%) |
Dec 12, 2006 | 64.56 | 65.01 | 64.29 | 64.60 | 169,523 | +0.02(+0.03%) |
Dec 11, 2006 | 63.95 | 65.01 | 63.65 | 64.58 | 122,529 | +0.39(+0.61%) |
Dec 08, 2006 | 64.22 | 64.74 | 63.68 | 64.18 | 99,227 | -0.20(-0.31%) |
Dec 07, 2006 | 65.13 | 65.40 | 64.29 | 64.38 | 86,685 | -0.65(-0.99%) |
Dec 06, 2006 | 65.19 | 65.46 | 63.99 | 65.03 | 133,344 | -0.18(-0.28%) |
Dec 05, 2006 | 66.82 | 66.96 | 64.78 | 65.21 | 279,789 | -1.35(-2.02%) |
Dec 04, 2006 | 66.82 | 67.07 | 66.23 | 66.55 | 187,752 | +0.70(+1.06%) |
Dec 01, 2006 | 65.03 | 66.10 | 64.60 | 65.85 | 142,654 | +0.68(+1.05%) |
Nov 30, 2006 | 64.76 | 65.49 | 64.38 | 65.17 | 183,292 | +0.45(+0.69%) |
Nov 29, 2006 | 63.47 | 64.76 | 63.47 | 64.72 | 131,895 | +1.04(+1.63%) |
Nov 28, 2006 | 63.68 | 64.17 | 62.96 | 63.68 | 160,046 | +0.39(+0.62%) |
Nov 27, 2006 | 64.58 | 64.67 | 62.87 | 63.29 | 159,377 | -1.76(-2.70%) |
Nov 24, 2006 | 64.31 | 65.35 | 64.08 | 65.05 | 33,447 | +0.39(+0.61%) |
Nov 22, 2006 | 64.52 | 64.79 | 63.97 | 64.65 | 114,112 | +0.50(+0.78%) |
Nov 21, 2006 | 63.50 | 64.49 | 62.53 | 64.15 | 247,233 | -3.77(-5.55%) |
Nov 20, 2006 | 67.47 | 69.55 | 67.47 | 67.92 | 289,656 | +0.70(+1.04%) |
Nov 17, 2006 | 66.91 | 67.63 | 66.61 | 67.22 | 130,055 | +0.30(+0.46%) |
Nov 16, 2006 | 66.82 | 67.16 | 66.55 | 66.91 | 177,328 | +0.39(+0.59%) |
Nov 15, 2006 | 65.03 | 66.55 | 65.03 | 66.52 | 234,411 | +2.57(+4.01%) |
Nov 14, 2006 | 62.16 | 63.95 | 62.16 | 63.95 | 193,438 | +2.13(+3.45%) |
Nov 13, 2006 | 60.99 | 62.00 | 60.90 | 61.82 | 174,484 | +0.84(+1.38%) |
Nov 10, 2006 | 60.49 | 61.13 | 60.31 | 60.97 | 137,525 | +0.36(+0.59%) |
Nov 09, 2006 | 60.00 | 60.92 | 60.00 | 60.61 | 149,176 | +0.36(+0.60%) |
Nov 08, 2006 | 59.95 | 60.87 | 59.82 | 60.26 | 221,646 | -0.05(-0.09%) |
Nov 07, 2006 | 59.82 | 60.60 | 59.47 | 60.31 | 201,410 | -0.61(-1.00%) |
Nov 06, 2006 | 59.91 | 61.44 | 59.81 | 60.92 | 188,365 | +1.29(+2.17%) |
Nov 03, 2006 | 60.99 | 61.26 | 59.43 | 59.63 | 119,129 | -1.15(-1.89%) |
Nov 02, 2006 | 62.80 | 62.80 | 60.47 | 60.78 | 254,368 | -2.42(-3.83%) |