Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 64.14 | 65.16 | 63.78 | 64.77 | 1,170,324 | +0.69(+1.08%) |
Jan 30, 2007 | 63.57 | 64.08 | 63.02 | 64.08 | 992,676 | +0.95(+1.50%) |
Jan 29, 2007 | 62.98 | 63.47 | 62.46 | 63.14 | 1,072,433 | +0.14(+0.23%) |
Jan 26, 2007 | 62.47 | 63.11 | 62.02 | 62.99 | 1,470,377 | +0.52(+0.84%) |
Jan 25, 2007 | 62.36 | 63.21 | 61.85 | 62.47 | 1,686,140 | +0.41(+0.66%) |
Jan 24, 2007 | 61.44 | 62.08 | 61.23 | 62.06 | 1,129,858 | +0.69(+1.13%) |
Jan 23, 2007 | 61.19 | 61.59 | 60.79 | 61.37 | 1,282,151 | +0.26(+0.43%) |
Jan 22, 2007 | 61.90 | 61.99 | 60.94 | 61.10 | 1,344,278 | -0.91(-1.46%) |
Jan 19, 2007 | 61.48 | 62.84 | 61.35 | 62.01 | 1,262,506 | +0.17(+0.28%) |
Jan 18, 2007 | 62.33 | 62.40 | 61.70 | 61.84 | 707,231 | -0.36(-0.58%) |
Jan 17, 2007 | 62.26 | 62.67 | 61.62 | 62.20 | 989,150 | -0.25(-0.40%) |
Jan 16, 2007 | 61.43 | 62.79 | 61.43 | 62.45 | 1,075,623 | +1.12(+1.83%) |
Jan 12, 2007 | 60.89 | 61.55 | 60.65 | 61.33 | 1,082,172 | +0.39(+0.65%) |
Jan 11, 2007 | 59.82 | 61.47 | 59.82 | 60.94 | 1,622,838 | +0.76(+1.26%) |
Jan 10, 2007 | 58.78 | 60.34 | 58.53 | 60.18 | 1,897,873 | +1.34(+2.28%) |
Jan 09, 2007 | 58.34 | 59.15 | 58.02 | 58.84 | 1,238,831 | +0.83(+1.44%) |
Jan 08, 2007 | 57.20 | 58.16 | 57.19 | 58.01 | 979,915 | +0.21(+0.36%) |
Jan 05, 2007 | 58.42 | 58.42 | 57.51 | 57.80 | 1,251,760 | -0.83(-1.41%) |
Jan 04, 2007 | 58.75 | 58.96 | 58.28 | 58.63 | 1,401,031 | -0.44(-0.75%) |
Jan 03, 2007 | 58.56 | 59.19 | 58.39 | 59.07 | 1,592,783 | +1.00(+1.72%) |
Dec 29, 2006 | 58.17 | 58.39 | 57.97 | 58.07 | 742,157 | +0.00(+0.00%) |
Dec 28, 2006 | 57.82 | 58.16 | 57.42 | 58.07 | 725,869 | +0.37(+0.64%) |
Dec 27, 2006 | 56.78 | 57.70 | 56.70 | 57.70 | 1,906,772 | +1.22(+2.15%) |
Dec 26, 2006 | 55.99 | 56.80 | 55.99 | 56.48 | 506,413 | +0.42(+0.75%) |
Dec 22, 2006 | 57.02 | 57.02 | 56.05 | 56.06 | 1,024,411 | -0.82(-1.43%) |
Dec 21, 2006 | 57.45 | 57.83 | 56.74 | 56.88 | 713,444 | -0.51(-0.89%) |
Dec 20, 2006 | 56.97 | 57.62 | 56.82 | 57.39 | 766,839 | +0.57(+1.01%) |
Dec 19, 2006 | 56.97 | 57.10 | 56.38 | 56.82 | 1,589,424 | -0.42(-0.73%) |
Dec 18, 2006 | 57.53 | 57.55 | 57.07 | 57.23 | 1,260,659 | -0.04(-0.06%) |
Dec 15, 2006 | 57.92 | 58.20 | 56.97 | 57.27 | 1,503,455 | -0.57(-0.98%) |
Dec 14, 2006 | 57.21 | 58.07 | 57.21 | 57.84 | 1,001,408 | +0.63(+1.10%) |
Dec 13, 2006 | 57.53 | 57.64 | 56.79 | 57.20 | 955,737 | -0.33(-0.58%) |
Dec 12, 2006 | 58.31 | 58.35 | 57.37 | 57.54 | 1,304,147 | +0.42(+0.74%) |
Dec 11, 2006 | 56.55 | 57.17 | 56.36 | 57.11 | 743,500 | +0.43(+0.76%) |
Dec 08, 2006 | 56.46 | 57.02 | 56.37 | 56.69 | 491,804 | +0.19(+0.34%) |
Dec 07, 2006 | 56.97 | 57.05 | 56.24 | 56.49 | 871,446 | -0.34(-0.60%) |
Dec 06, 2006 | 57.14 | 57.50 | 56.35 | 56.83 | 949,692 | -0.58(-1.01%) |
Dec 05, 2006 | 58.06 | 58.15 | 57.40 | 57.41 | 1,465,172 | -0.79(-1.36%) |
Dec 04, 2006 | 57.36 | 58.37 | 57.25 | 58.20 | 875,476 | +1.38(+2.42%) |
Dec 01, 2006 | 57.20 | 57.58 | 56.24 | 56.83 | 911,241 | -0.51(-0.89%) |
Nov 30, 2006 | 56.88 | 57.47 | 56.60 | 57.34 | 911,073 | +0.48(+0.84%) |
Nov 29, 2006 | 56.32 | 57.24 | 56.01 | 56.86 | 967,658 | +0.53(+0.94%) |
Nov 28, 2006 | 56.32 | 56.49 | 55.92 | 56.33 | 1,238,327 | +0.02(+0.03%) |
Nov 27, 2006 | 57.28 | 57.54 | 56.16 | 56.32 | 1,515,041 | -0.96(-1.68%) |
Nov 24, 2006 | 56.58 | 57.42 | 56.57 | 57.28 | 246,154 | +0.41(+0.71%) |
Nov 22, 2006 | 56.52 | 57.13 | 56.32 | 56.88 | 728,892 | +0.26(+0.45%) |
Nov 21, 2006 | 55.83 | 57.06 | 55.79 | 56.62 | 1,253,607 | +0.70(+1.25%) |
Nov 20, 2006 | 54.24 | 57.38 | 54.20 | 55.92 | 2,343,503 | +2.83(+5.33%) |
Nov 17, 2006 | 52.86 | 53.17 | 52.81 | 53.09 | 888,405 | +0.15(+0.28%) |
Nov 16, 2006 | 52.65 | 53.07 | 52.30 | 52.95 | 1,258,476 | +0.26(+0.50%) |
Nov 15, 2006 | 52.50 | 52.95 | 52.34 | 52.68 | 1,136,071 | +0.19(+0.36%) |
Nov 14, 2006 | 51.84 | 52.56 | 51.83 | 52.49 | 1,259,148 | +0.50(+0.96%) |
Nov 13, 2006 | 51.78 | 52.17 | 51.74 | 51.99 | 609,173 | +0.18(+0.36%) |
Nov 10, 2006 | 51.62 | 51.93 | 51.27 | 51.81 | 472,831 | +0.31(+0.60%) |
Nov 09, 2006 | 51.97 | 52.15 | 51.46 | 51.50 | 762,809 | -0.32(-0.62%) |
Nov 08, 2006 | 51.79 | 51.89 | 51.05 | 51.82 | 1,096,612 | +0.01(+0.01%) |
Nov 07, 2006 | 52.29 | 52.51 | 51.81 | 51.81 | 994,691 | -0.47(-0.90%) |
Nov 06, 2006 | 51.64 | 52.37 | 51.54 | 52.28 | 917,957 | +0.88(+1.71%) |
Nov 03, 2006 | 52.05 | 52.17 | 50.80 | 51.40 | 1,594,965 | -0.38(-0.72%) |
Nov 02, 2006 | 52.92 | 53.12 | 51.40 | 51.78 | 1,117,433 | -1.38(-2.59%) |