Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 69.85 | 72.81 | 69.58 | 72.38 | 3,062,018 | +2.23(+3.19%) |
Jan 30, 2007 | 70.45 | 70.73 | 69.34 | 70.15 | 1,415,753 | -0.17(-0.25%) |
Jan 29, 2007 | 70.84 | 71.24 | 69.43 | 70.32 | 2,144,315 | +0.43(+0.61%) |
Jan 26, 2007 | 69.63 | 70.50 | 68.33 | 69.89 | 2,012,652 | +0.59(+0.85%) |
Jan 25, 2007 | 71.48 | 71.77 | 69.09 | 69.31 | 2,009,103 | -2.24(-3.13%) |
Jan 24, 2007 | 69.67 | 72.12 | 68.99 | 71.55 | 2,880,450 | +2.36(+3.41%) |
Jan 23, 2007 | 69.05 | 70.06 | 68.31 | 69.19 | 2,453,602 | +0.20(+0.29%) |
Jan 22, 2007 | 68.64 | 69.29 | 67.46 | 68.99 | 2,265,279 | +0.57(+0.83%) |
Jan 19, 2007 | 67.07 | 68.83 | 66.25 | 68.42 | 3,210,148 | +1.21(+1.80%) |
Jan 18, 2007 | 69.05 | 69.38 | 66.57 | 67.21 | 2,617,558 | -1.30(-1.90%) |
Jan 17, 2007 | 69.53 | 69.73 | 68.26 | 68.51 | 3,140,578 | -1.29(-1.85%) |
Jan 16, 2007 | 67.47 | 69.92 | 67.43 | 69.80 | 3,747,119 | +2.11(+3.12%) |
Jan 12, 2007 | 67.32 | 68.02 | 66.41 | 67.69 | 2,471,780 | +0.37(+0.55%) |
Jan 11, 2007 | 65.90 | 67.69 | 64.52 | 67.32 | 4,629,251 | +0.95(+1.43%) |
Jan 10, 2007 | 63.86 | 66.67 | 62.64 | 66.36 | 4,240,068 | +2.17(+3.38%) |
Jan 09, 2007 | 64.39 | 64.93 | 62.91 | 64.19 | 2,119,212 | +0.25(+0.40%) |
Jan 08, 2007 | 63.17 | 64.78 | 62.66 | 63.94 | 2,793,867 | +1.19(+1.89%) |
Jan 05, 2007 | 62.36 | 63.32 | 62.03 | 62.76 | 2,588,355 | +0.37(+0.59%) |
Jan 04, 2007 | 62.50 | 62.68 | 61.18 | 62.39 | 1,657,053 | +0.03(+0.04%) |
Jan 03, 2007 | 61.14 | 63.38 | 60.92 | 62.36 | 2,932,171 | +1.57(+2.58%) |
Dec 29, 2006 | 60.31 | 60.99 | 60.29 | 60.79 | 1,113,610 | +0.09(+0.15%) |
Dec 28, 2006 | 60.73 | 60.84 | 59.93 | 60.70 | 1,791,472 | -0.03(-0.05%) |
Dec 27, 2006 | 59.34 | 61.15 | 59.08 | 60.73 | 2,554,874 | +1.80(+3.06%) |
Dec 26, 2006 | 58.17 | 59.05 | 57.99 | 58.93 | 1,700,333 | +0.64(+1.10%) |
Dec 22, 2006 | 58.39 | 58.98 | 57.17 | 58.29 | 2,718,098 | -1.19(-1.99%) |
Dec 21, 2006 | 60.18 | 60.20 | 58.67 | 59.48 | 1,576,984 | -0.63(-1.06%) |
Dec 20, 2006 | 60.64 | 61.71 | 59.76 | 60.11 | 2,158,993 | -0.77(-1.27%) |
Dec 19, 2006 | 60.57 | 61.21 | 60.24 | 60.88 | 2,305,772 | -0.05(-0.07%) |
Dec 18, 2006 | 61.49 | 62.32 | 60.66 | 60.93 | 3,244,723 | +0.12(+0.19%) |
Dec 15, 2006 | 61.85 | 62.67 | 60.55 | 60.81 | 3,376,385 | -0.73(-1.19%) |
Dec 14, 2006 | 60.60 | 62.45 | 60.42 | 61.54 | 2,710,685 | +0.95(+1.57%) |
Dec 13, 2006 | 61.57 | 61.91 | 60.15 | 60.59 | 3,192,021 | -0.59(-0.96%) |
Dec 12, 2006 | 63.04 | 63.22 | 60.73 | 61.18 | 3,805,832 | -2.02(-3.20%) |
Dec 11, 2006 | 62.38 | 63.77 | 62.19 | 63.20 | 3,527,450 | +1.18(+1.90%) |
Dec 08, 2006 | 62.30 | 63.07 | 61.65 | 62.02 | 2,474,984 | -0.28(-0.46%) |
Dec 07, 2006 | 61.78 | 63.55 | 61.27 | 62.31 | 4,629,799 | +0.73(+1.19%) |
Dec 06, 2006 | 60.67 | 62.67 | 60.13 | 61.58 | 4,800,517 | +0.69(+1.14%) |
Dec 05, 2006 | 60.22 | 61.45 | 58.94 | 60.88 | 4,648,934 | +1.09(+1.83%) |
Dec 04, 2006 | 57.98 | 60.69 | 57.80 | 59.79 | 5,069,244 | +3.08(+5.44%) |
Dec 01, 2006 | 57.12 | 57.33 | 55.85 | 56.71 | 2,298,661 | -0.20(-0.35%) |
Nov 30, 2006 | 57.30 | 58.02 | 56.73 | 56.91 | 2,150,761 | -0.39(-0.68%) |
Nov 29, 2006 | 57.90 | 59.04 | 56.91 | 57.30 | 2,469,444 | -0.56(-0.96%) |
Nov 28, 2006 | 57.24 | 58.23 | 56.52 | 57.85 | 2,463,000 | +0.42(+0.73%) |
Nov 27, 2006 | 58.09 | 59.69 | 57.11 | 57.43 | 3,485,730 | -0.88(-1.51%) |
Nov 24, 2006 | 58.30 | 58.49 | 57.46 | 58.31 | 1,621,325 | -0.78(-1.33%) |
Nov 22, 2006 | 60.86 | 61.01 | 58.34 | 59.10 | 2,841,823 | +0.51(+0.86%) |
Nov 21, 2006 | 58.83 | 59.48 | 57.93 | 58.59 | 2,656,587 | +0.32(+0.54%) |
Nov 20, 2006 | 58.03 | 59.98 | 57.41 | 58.27 | 5,458,057 | -2.70(-4.43%) |
Nov 17, 2006 | 60.44 | 61.38 | 59.69 | 60.97 | 5,624,543 | -0.40(-0.65%) |
Nov 16, 2006 | 60.28 | 62.51 | 60.00 | 61.38 | 7,773,219 | +1.98(+3.33%) |
Nov 15, 2006 | 59.41 | 62.36 | 58.71 | 59.40 | 7,821,405 | +0.27(+0.45%) |
Nov 14, 2006 | 57.04 | 59.45 | 56.41 | 59.13 | 5,863,944 | +1.70(+2.95%) |
Nov 13, 2006 | 55.58 | 57.85 | 55.53 | 57.44 | 9,792,163 | +4.20(+7.88%) |
Nov 10, 2006 | 50.91 | 53.60 | 50.35 | 53.24 | 4,419,926 | +2.20(+4.30%) |
Nov 09, 2006 | 49.98 | 52.36 | 49.98 | 51.04 | 4,660,824 | +1.07(+2.14%) |
Nov 08, 2006 | 49.04 | 50.52 | 48.77 | 49.98 | 6,219,087 | +1.48(+3.06%) |
Nov 07, 2006 | 48.96 | 49.23 | 48.13 | 48.49 | 2,912,629 | -0.25(-0.52%) |
Nov 06, 2006 | 48.51 | 49.35 | 48.51 | 48.74 | 2,911,866 | +1.17(+2.46%) |
Nov 03, 2006 | 46.96 | 47.64 | 46.93 | 47.57 | 1,351,182 | +0.48(+1.02%) |
Nov 02, 2006 | 46.83 | 47.40 | 46.45 | 47.09 | 1,685,584 | +0.01(+0.01%) |