Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 80.66 | 81.02 | 79.92 | 80.84 | 392,274 | +0.17(+0.21%) |
Jan 30, 2007 | 80.00 | 80.66 | 79.70 | 80.66 | 345,753 | +0.59(+0.73%) |
Jan 29, 2007 | 79.78 | 80.16 | 79.43 | 80.08 | 451,850 | +0.47(+0.59%) |
Jan 26, 2007 | 79.90 | 80.06 | 79.00 | 79.61 | 437,744 | -0.28(-0.35%) |
Jan 25, 2007 | 80.68 | 80.78 | 79.87 | 79.89 | 662,393 | -0.83(-1.03%) |
Jan 24, 2007 | 79.64 | 80.83 | 79.63 | 80.72 | 646,036 | +1.05(+1.31%) |
Jan 23, 2007 | 79.52 | 79.82 | 79.02 | 79.68 | 327,595 | +0.16(+0.20%) |
Jan 22, 2007 | 79.35 | 79.79 | 79.28 | 79.52 | 505,124 | +0.17(+0.22%) |
Jan 19, 2007 | 79.86 | 79.92 | 78.94 | 79.34 | 720,619 | +0.00(+0.00%) |
Jan 18, 2007 | 79.28 | 79.84 | 79.25 | 79.34 | 527,033 | +0.09(+0.12%) |
Jan 17, 2007 | 79.88 | 79.96 | 79.10 | 79.25 | 550,594 | -0.62(-0.78%) |
Jan 16, 2007 | 80.29 | 80.29 | 79.05 | 79.87 | 684,003 | -0.30(-0.37%) |
Jan 12, 2007 | 80.78 | 80.78 | 79.67 | 80.17 | 606,419 | -0.74(-0.91%) |
Jan 11, 2007 | 81.76 | 81.76 | 80.22 | 80.91 | 470,458 | -0.84(-1.03%) |
Jan 10, 2007 | 80.61 | 81.92 | 80.32 | 81.75 | 914,955 | +1.15(+1.42%) |
Jan 09, 2007 | 80.80 | 81.28 | 79.99 | 80.60 | 452,000 | -0.20(-0.25%) |
Jan 08, 2007 | 80.16 | 80.92 | 79.74 | 80.80 | 494,169 | +0.57(+0.71%) |
Jan 05, 2007 | 81.00 | 81.46 | 79.97 | 80.24 | 693,907 | -1.43(-1.75%) |
Jan 04, 2007 | 81.75 | 81.85 | 80.86 | 81.66 | 588,411 | -0.09(-0.11%) |
Jan 03, 2007 | 81.26 | 82.10 | 81.01 | 81.75 | 476,911 | +0.35(+0.43%) |
Dec 29, 2006 | 81.90 | 81.90 | 81.06 | 81.40 | 337,199 | -0.21(-0.26%) |
Dec 28, 2006 | 81.84 | 81.98 | 81.50 | 81.62 | 271,770 | -0.21(-0.26%) |
Dec 27, 2006 | 81.73 | 81.99 | 81.61 | 81.83 | 272,520 | +0.53(+0.65%) |
Dec 26, 2006 | 80.76 | 81.37 | 80.63 | 81.30 | 883,442 | +0.62(+0.77%) |
Dec 22, 2006 | 81.58 | 81.58 | 80.68 | 80.68 | 350,855 | -0.54(-0.66%) |
Dec 21, 2006 | 81.35 | 81.83 | 80.77 | 81.22 | 383,120 | -0.10(-0.12%) |
Dec 20, 2006 | 81.20 | 81.46 | 81.08 | 81.32 | 361,510 | -0.05(-0.07%) |
Dec 19, 2006 | 81.23 | 81.54 | 80.97 | 81.38 | 433,092 | +0.15(+0.19%) |
Dec 18, 2006 | 81.20 | 81.52 | 81.04 | 81.22 | 358,208 | -0.15(-0.18%) |
Dec 15, 2006 | 81.63 | 81.96 | 81.20 | 81.37 | 770,141 | +0.01(+0.02%) |
Dec 14, 2006 | 81.01 | 81.49 | 80.80 | 81.36 | 342,001 | +0.34(+0.42%) |
Dec 13, 2006 | 80.96 | 81.24 | 80.46 | 81.02 | 399,477 | +0.43(+0.53%) |
Dec 12, 2006 | 80.17 | 80.64 | 79.81 | 80.59 | 331,947 | +0.43(+0.53%) |
Dec 11, 2006 | 79.91 | 80.48 | 79.91 | 80.16 | 311,988 | +0.08(+0.10%) |
Dec 08, 2006 | 80.02 | 80.48 | 79.95 | 80.08 | 447,498 | +0.10(+0.12%) |
Dec 07, 2006 | 80.00 | 80.31 | 79.76 | 79.98 | 303,434 | -0.01(-0.02%) |
Dec 06, 2006 | 80.19 | 80.25 | 79.61 | 80.00 | 346,353 | -0.14(-0.17%) |
Dec 05, 2006 | 80.06 | 80.31 | 79.80 | 80.14 | 290,979 | +0.15(+0.19%) |
Dec 04, 2006 | 79.57 | 80.32 | 79.37 | 79.98 | 366,912 | +0.91(+1.15%) |
Dec 01, 2006 | 78.68 | 79.33 | 78.42 | 79.07 | 436,093 | +0.01(+0.02%) |
Nov 30, 2006 | 79.10 | 79.40 | 78.41 | 79.06 | 499,271 | -0.41(-0.51%) |
Nov 29, 2006 | 78.17 | 79.53 | 78.17 | 79.46 | 523,582 | +0.96(+1.22%) |
Nov 28, 2006 | 78.37 | 79.09 | 78.37 | 78.51 | 363,911 | -0.40(-0.51%) |
Nov 27, 2006 | 80.12 | 80.14 | 78.81 | 78.91 | 501,972 | -1.21(-1.51%) |
Nov 24, 2006 | 80.37 | 80.37 | 79.81 | 80.12 | 226,900 | -0.37(-0.46%) |
Nov 22, 2006 | 80.24 | 80.84 | 80.23 | 80.48 | 1,267,912 | +0.18(+0.22%) |
Nov 21, 2006 | 80.68 | 80.75 | 80.08 | 80.30 | 365,412 | -0.70(-0.86%) |
Nov 20, 2006 | 81.21 | 81.36 | 80.86 | 81.00 | 371,264 | +0.01(+0.01%) |
Nov 17, 2006 | 81.16 | 81.28 | 80.69 | 81.00 | 264,717 | -0.42(-0.52%) |
Nov 16, 2006 | 80.90 | 81.44 | 80.88 | 81.42 | 207,241 | +0.48(+0.59%) |
Nov 15, 2006 | 80.95 | 81.46 | 80.58 | 80.94 | 349,505 | -0.16(-0.20%) |
Nov 14, 2006 | 80.46 | 81.16 | 80.06 | 81.10 | 477,661 | +0.63(+0.79%) |
Nov 13, 2006 | 80.08 | 80.56 | 80.08 | 80.46 | 270,720 | +0.11(+0.14%) |
Nov 10, 2006 | 79.80 | 80.43 | 79.80 | 80.35 | 236,955 | +0.32(+0.40%) |
Nov 09, 2006 | 80.53 | 80.54 | 79.98 | 80.03 | 336,149 | -0.50(-0.62%) |
Nov 08, 2006 | 80.08 | 80.77 | 80.06 | 80.53 | 209,042 | +0.18(+0.22%) |
Nov 07, 2006 | 80.52 | 80.94 | 80.29 | 80.35 | 202,890 | -0.10(-0.12%) |
Nov 06, 2006 | 79.96 | 80.71 | 79.96 | 80.45 | 263,066 | +0.67(+0.84%) |
Nov 03, 2006 | 80.55 | 80.64 | 79.44 | 79.78 | 252,712 | -0.45(-0.56%) |
Nov 02, 2006 | 80.65 | 80.65 | 80.07 | 80.24 | 241,457 | -0.40(-0.50%) |