Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 78.45 | 80.67 | 78.45 | 80.49 | 977,846 | +2.12(+2.70%) |
Jan 30, 2007 | 77.82 | 78.44 | 77.73 | 78.37 | 1,343,827 | +0.27(+0.35%) |
Jan 29, 2007 | 77.15 | 78.53 | 77.07 | 78.10 | 910,737 | +1.00(+1.30%) |
Jan 26, 2007 | 78.09 | 78.10 | 76.73 | 77.09 | 606,830 | -0.77(-0.99%) |
Jan 25, 2007 | 78.15 | 78.38 | 77.73 | 77.86 | 794,582 | -0.99(-1.25%) |
Jan 24, 2007 | 78.98 | 79.34 | 78.25 | 78.85 | 991,093 | -0.14(-0.17%) |
Jan 23, 2007 | 78.00 | 79.47 | 77.76 | 78.98 | 1,015,288 | +0.29(+0.37%) |
Jan 22, 2007 | 79.51 | 79.51 | 78.28 | 78.69 | 559,754 | -0.89(-1.11%) |
Jan 19, 2007 | 78.81 | 79.82 | 78.75 | 79.58 | 836,402 | +0.78(+0.99%) |
Jan 18, 2007 | 79.09 | 79.87 | 78.67 | 78.80 | 1,127,063 | -0.01(-0.01%) |
Jan 17, 2007 | 79.45 | 79.61 | 78.69 | 78.81 | 1,117,320 | -0.83(-1.04%) |
Jan 16, 2007 | 78.37 | 79.67 | 78.35 | 79.64 | 701,855 | +1.65(+2.12%) |
Jan 12, 2007 | 77.14 | 78.00 | 77.05 | 77.99 | 336,750 | +1.11(+1.44%) |
Jan 11, 2007 | 76.45 | 76.98 | 76.36 | 76.88 | 581,978 | +0.80(+1.06%) |
Jan 10, 2007 | 75.52 | 76.13 | 75.22 | 76.08 | 698,571 | +0.17(+0.23%) |
Jan 09, 2007 | 76.22 | 76.36 | 75.49 | 75.91 | 514,541 | +0.19(+0.25%) |
Jan 08, 2007 | 74.95 | 76.08 | 74.91 | 75.71 | 317,373 | +0.26(+0.34%) |
Jan 05, 2007 | 76.50 | 76.50 | 75.34 | 75.46 | 450,168 | -1.14(-1.49%) |
Jan 04, 2007 | 76.28 | 76.69 | 75.71 | 76.60 | 233,951 | +0.37(+0.48%) |
Jan 03, 2007 | 75.63 | 76.96 | 75.42 | 76.24 | 1,369,883 | +1.53(+2.05%) |
Dec 29, 2006 | 74.95 | 75.41 | 74.58 | 74.70 | 491,879 | -0.46(-0.61%) |
Dec 28, 2006 | 75.13 | 75.31 | 74.89 | 75.16 | 205,269 | -0.09(-0.12%) |
Dec 27, 2006 | 74.54 | 75.27 | 74.54 | 75.25 | 665,071 | +0.90(+1.22%) |
Dec 26, 2006 | 73.71 | 74.41 | 73.71 | 74.34 | 261,102 | +0.51(+0.69%) |
Dec 22, 2006 | 74.31 | 74.44 | 73.64 | 73.83 | 605,297 | -0.53(-0.71%) |
Dec 21, 2006 | 75.22 | 75.41 | 74.25 | 74.36 | 1,055,466 | -0.72(-0.96%) |
Dec 20, 2006 | 75.08 | 75.55 | 74.96 | 75.08 | 592,488 | -0.93(-1.23%) |
Dec 19, 2006 | 75.85 | 76.24 | 75.58 | 76.02 | 716,416 | -0.36(-0.47%) |
Dec 18, 2006 | 77.05 | 77.21 | 76.23 | 76.37 | 397,838 | -0.76(-0.98%) |
Dec 15, 2006 | 77.63 | 78.01 | 77.04 | 77.13 | 425,207 | -0.05(-0.07%) |
Dec 14, 2006 | 76.27 | 77.73 | 76.24 | 77.19 | 1,263,581 | +0.82(+1.08%) |
Dec 13, 2006 | 77.19 | 77.31 | 76.17 | 76.36 | 248,293 | -0.39(-0.51%) |
Dec 12, 2006 | 77.45 | 77.45 | 76.38 | 76.76 | 677,552 | -0.94(-1.21%) |
Dec 11, 2006 | 77.40 | 77.95 | 77.31 | 77.70 | 332,590 | +0.45(+0.58%) |
Dec 08, 2006 | 77.75 | 77.84 | 77.21 | 77.25 | 196,510 | -0.50(-0.65%) |
Dec 07, 2006 | 78.14 | 78.37 | 77.38 | 77.75 | 695,615 | -0.16(-0.21%) |
Dec 06, 2006 | 78.45 | 78.45 | 77.85 | 77.92 | 230,339 | -0.71(-0.91%) |
Dec 05, 2006 | 77.61 | 78.71 | 77.48 | 78.63 | 333,575 | +0.81(+1.04%) |
Dec 04, 2006 | 77.28 | 78.43 | 77.28 | 77.82 | 513,336 | +0.59(+0.77%) |
Dec 01, 2006 | 76.66 | 77.89 | 76.57 | 77.22 | 1,184,867 | -0.24(-0.31%) |
Nov 30, 2006 | 77.60 | 78.11 | 77.19 | 77.46 | 577,490 | -0.47(-0.60%) |
Nov 29, 2006 | 78.13 | 78.38 | 77.20 | 77.93 | 1,904,239 | +0.03(+0.04%) |
Nov 28, 2006 | 78.05 | 78.18 | 77.11 | 77.90 | 1,075,938 | -0.58(-0.74%) |
Nov 27, 2006 | 79.19 | 79.52 | 78.44 | 78.48 | 436,593 | -0.91(-1.15%) |
Nov 24, 2006 | 79.37 | 79.64 | 79.17 | 79.40 | 364,448 | -0.47(-0.58%) |
Nov 22, 2006 | 79.70 | 79.90 | 79.17 | 79.86 | 211,399 | +0.35(+0.44%) |
Nov 21, 2006 | 79.42 | 79.60 | 79.14 | 79.51 | 492,098 | +0.26(+0.33%) |
Nov 20, 2006 | 79.33 | 79.51 | 78.98 | 79.25 | 957,374 | -0.22(-0.28%) |
Nov 17, 2006 | 79.95 | 79.97 | 79.24 | 79.47 | 241,724 | -0.55(-0.68%) |
Nov 16, 2006 | 79.53 | 80.22 | 79.43 | 80.02 | 445,351 | +0.90(+1.14%) |
Nov 15, 2006 | 78.49 | 79.43 | 78.44 | 79.11 | 564,243 | +0.97(+1.24%) |
Nov 14, 2006 | 78.44 | 78.44 | 76.88 | 78.14 | 796,662 | -0.16(-0.21%) |
Nov 13, 2006 | 77.62 | 78.34 | 77.62 | 78.31 | 173,630 | +0.71(+0.92%) |
Nov 10, 2006 | 76.75 | 77.61 | 76.62 | 77.60 | 239,425 | +0.94(+1.23%) |
Nov 09, 2006 | 77.43 | 77.62 | 76.58 | 76.66 | 224,646 | -0.78(-1.00%) |
Nov 08, 2006 | 76.77 | 77.65 | 76.68 | 77.43 | 691,455 | +0.12(+0.15%) |
Nov 07, 2006 | 76.73 | 77.95 | 76.69 | 77.31 | 579,789 | +0.37(+0.49%) |
Nov 06, 2006 | 76.33 | 77.18 | 76.33 | 76.94 | 354,157 | +1.41(+1.86%) |
Nov 03, 2006 | 76.33 | 76.53 | 75.28 | 75.53 | 229,244 | -0.59(-0.78%) |
Nov 02, 2006 | 76.36 | 76.57 | 75.65 | 76.13 | 427,178 | -0.31(-0.41%) |