Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 64.00 | 64.26 | 63.10 | 63.23 | 5,806,844 | -0.56(-0.87%) |
Jan 30, 2007 | 62.30 | 64.47 | 61.45 | 63.78 | 16,420,950 | -0.85(-1.32%) |
Jan 29, 2007 | 66.11 | 66.44 | 64.54 | 64.64 | 5,518,194 | -1.46(-2.21%) |
Jan 26, 2007 | 65.43 | 66.11 | 64.75 | 66.10 | 5,383,669 | +1.11(+1.70%) |
Jan 25, 2007 | 66.64 | 66.64 | 64.76 | 64.99 | 4,992,567 | -1.41(-2.12%) |
Jan 24, 2007 | 65.63 | 66.93 | 65.34 | 66.40 | 7,554,777 | +0.81(+1.23%) |
Jan 23, 2007 | 64.21 | 65.60 | 63.59 | 65.59 | 6,479,469 | +1.61(+2.52%) |
Jan 22, 2007 | 65.09 | 65.17 | 63.67 | 63.98 | 4,573,847 | -0.82(-1.27%) |
Jan 19, 2007 | 64.65 | 65.10 | 64.25 | 64.80 | 5,763,190 | -0.02(-0.03%) |
Jan 18, 2007 | 65.66 | 66.23 | 64.45 | 64.82 | 7,643,866 | -0.51(-0.77%) |
Jan 17, 2007 | 63.95 | 65.55 | 63.66 | 65.33 | 7,734,738 | +1.38(+2.15%) |
Jan 16, 2007 | 64.43 | 64.88 | 63.45 | 63.95 | 6,785,936 | -0.48(-0.74%) |
Jan 12, 2007 | 62.47 | 64.48 | 62.38 | 64.43 | 8,846,573 | +1.95(+3.11%) |
Jan 11, 2007 | 62.09 | 62.85 | 61.56 | 62.48 | 6,466,105 | +0.37(+0.60%) |
Jan 10, 2007 | 60.18 | 62.18 | 60.06 | 62.11 | 7,596,649 | +1.73(+2.86%) |
Jan 09, 2007 | 60.02 | 60.42 | 59.73 | 60.39 | 3,821,042 | +0.35(+0.58%) |
Jan 08, 2007 | 59.60 | 60.04 | 59.17 | 60.04 | 3,634,845 | +0.63(+1.06%) |
Jan 05, 2007 | 59.13 | 59.69 | 58.89 | 59.41 | 3,913,695 | +0.28(+0.47%) |
Jan 04, 2007 | 58.37 | 59.15 | 58.22 | 59.13 | 4,614,828 | +0.43(+0.73%) |
Jan 03, 2007 | 57.91 | 59.01 | 57.91 | 58.71 | 7,094,185 | +1.49(+2.60%) |
Dec 29, 2006 | 57.47 | 57.58 | 57.08 | 57.22 | 2,951,530 | -0.36(-0.62%) |
Dec 28, 2006 | 57.34 | 57.60 | 57.11 | 57.58 | 2,657,535 | +0.24(+0.42%) |
Dec 27, 2006 | 57.13 | 57.56 | 57.13 | 57.33 | 2,597,845 | +0.29(+0.52%) |
Dec 26, 2006 | 57.16 | 57.25 | 56.47 | 57.04 | 3,347,978 | -0.32(-0.55%) |
Dec 22, 2006 | 57.70 | 58.09 | 56.87 | 57.36 | 4,722,626 | -0.34(-0.59%) |
Dec 21, 2006 | 59.22 | 59.28 | 56.81 | 57.70 | 8,030,514 | -1.18(-2.00%) |
Dec 20, 2006 | 59.77 | 59.84 | 58.79 | 58.87 | 4,347,560 | -1.17(-1.96%) |
Dec 19, 2006 | 59.07 | 60.07 | 58.57 | 60.05 | 4,680,754 | +0.89(+1.51%) |
Dec 18, 2006 | 59.84 | 60.02 | 58.97 | 59.15 | 3,184,944 | -0.67(-1.13%) |
Dec 15, 2006 | 59.59 | 60.05 | 59.56 | 59.83 | 4,433,086 | +0.39(+0.66%) |
Dec 14, 2006 | 59.88 | 60.20 | 59.32 | 59.43 | 4,779,644 | -0.27(-0.45%) |
Dec 13, 2006 | 61.12 | 61.20 | 59.60 | 59.71 | 5,421,978 | -1.10(-1.82%) |
Dec 12, 2006 | 61.08 | 61.40 | 60.46 | 60.81 | 4,400,123 | -0.15(-0.25%) |
Dec 11, 2006 | 61.39 | 61.77 | 60.78 | 60.97 | 4,916,841 | -0.34(-0.55%) |
Dec 08, 2006 | 60.46 | 61.32 | 60.21 | 61.30 | 4,939,114 | +0.84(+1.39%) |
Dec 07, 2006 | 60.98 | 61.45 | 60.28 | 60.46 | 4,719,063 | -0.31(-0.52%) |
Dec 06, 2006 | 60.39 | 61.40 | 60.34 | 60.78 | 4,774,298 | -0.04(-0.07%) |
Dec 05, 2006 | 60.05 | 61.01 | 59.83 | 60.82 | 5,294,580 | +0.98(+1.63%) |
Dec 04, 2006 | 59.71 | 60.00 | 59.18 | 59.84 | 5,179,655 | +0.19(+0.32%) |
Dec 01, 2006 | 59.61 | 60.34 | 59.15 | 59.65 | 4,912,387 | -0.47(-0.78%) |
Nov 30, 2006 | 60.61 | 60.78 | 59.66 | 60.12 | 4,251,344 | -0.39(-0.64%) |
Nov 29, 2006 | 60.28 | 61.01 | 59.28 | 60.51 | 6,342,271 | +0.23(+0.38%) |
Nov 28, 2006 | 59.93 | 60.60 | 59.05 | 60.28 | 6,542,722 | +0.47(+0.79%) |
Nov 27, 2006 | 61.96 | 61.96 | 59.72 | 59.80 | 7,386,398 | -2.30(-3.70%) |
Nov 24, 2006 | 62.17 | 62.63 | 61.51 | 62.10 | 1,805,841 | -0.07(-0.11%) |
Nov 22, 2006 | 62.35 | 62.35 | 61.49 | 62.17 | 4,360,924 | +0.21(+0.34%) |
Nov 21, 2006 | 60.79 | 62.05 | 60.67 | 61.96 | 6,842,062 | +1.17(+1.92%) |
Nov 20, 2006 | 60.21 | 61.17 | 59.52 | 60.79 | 8,132,967 | +0.74(+1.23%) |
Nov 17, 2006 | 60.39 | 61.40 | 59.88 | 60.05 | 12,645,343 | -0.57(-0.94%) |
Nov 16, 2006 | 59.49 | 61.06 | 59.49 | 60.62 | 11,341,966 | +0.85(+1.42%) |
Nov 15, 2006 | 57.28 | 59.83 | 57.13 | 59.77 | 13,845,377 | +2.11(+3.66%) |
Nov 14, 2006 | 56.29 | 57.75 | 56.03 | 57.66 | 8,750,356 | +1.65(+2.95%) |
Nov 13, 2006 | 55.67 | 56.31 | 55.11 | 56.01 | 5,905,733 | +0.35(+0.64%) |
Nov 10, 2006 | 55.90 | 56.35 | 55.45 | 55.65 | 4,778,753 | +0.06(+0.11%) |
Nov 09, 2006 | 56.63 | 56.68 | 55.45 | 55.59 | 4,937,332 | -1.06(-1.87%) |
Nov 08, 2006 | 56.80 | 57.12 | 56.35 | 56.65 | 5,658,956 | -0.55(-0.97%) |
Nov 07, 2006 | 57.23 | 57.98 | 57.04 | 57.21 | 4,704,809 | -0.25(-0.43%) |
Nov 06, 2006 | 56.48 | 57.59 | 56.27 | 57.45 | 5,830,007 | +1.21(+2.15%) |
Nov 03, 2006 | 56.30 | 57.02 | 55.79 | 56.24 | 5,540,467 | -0.01(-0.02%) |
Nov 02, 2006 | 55.94 | 56.63 | 55.79 | 56.25 | 5,977,005 | -0.02(-0.04%) |