Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 63.55 | 64.29 | 62.88 | 64.02 | 3,762,706 | +0.20(+0.31%) |
Jan 30, 2007 | 62.73 | 64.02 | 62.31 | 63.82 | 4,246,309 | +1.11(+1.78%) |
Jan 29, 2007 | 63.15 | 63.30 | 62.30 | 62.71 | 2,613,412 | -0.57(-0.91%) |
Jan 26, 2007 | 63.31 | 63.55 | 62.79 | 63.28 | 3,410,333 | +0.63(+1.00%) |
Jan 25, 2007 | 63.90 | 64.02 | 62.36 | 62.65 | 4,210,016 | -1.24(-1.94%) |
Jan 24, 2007 | 63.71 | 63.93 | 63.33 | 63.90 | 3,349,930 | +0.15(+0.24%) |
Jan 23, 2007 | 63.20 | 63.78 | 62.98 | 63.74 | 4,803,877 | +0.84(+1.34%) |
Jan 22, 2007 | 62.73 | 63.47 | 62.42 | 62.90 | 4,992,872 | +0.09(+0.14%) |
Jan 19, 2007 | 61.63 | 62.91 | 61.23 | 62.81 | 9,163,458 | +2.44(+4.04%) |
Jan 18, 2007 | 61.56 | 61.75 | 60.18 | 60.38 | 4,136,302 | -0.57(-0.93%) |
Jan 17, 2007 | 60.65 | 61.43 | 60.43 | 60.94 | 3,622,812 | +0.27(+0.45%) |
Jan 16, 2007 | 61.34 | 61.35 | 60.48 | 60.67 | 4,579,845 | -0.66(-1.08%) |
Jan 12, 2007 | 60.51 | 61.49 | 60.50 | 61.33 | 3,540,809 | +0.82(+1.36%) |
Jan 11, 2007 | 60.28 | 60.60 | 60.08 | 60.51 | 4,011,979 | +0.23(+0.38%) |
Jan 10, 2007 | 60.91 | 60.94 | 59.96 | 60.28 | 3,565,799 | -0.74(-1.21%) |
Jan 09, 2007 | 61.86 | 61.87 | 60.76 | 61.02 | 2,624,086 | -0.64(-1.03%) |
Jan 08, 2007 | 61.51 | 61.69 | 60.91 | 61.66 | 2,535,302 | +0.22(+0.35%) |
Jan 05, 2007 | 61.44 | 61.71 | 60.92 | 61.44 | 2,717,391 | +0.00(+0.00%) |
Jan 04, 2007 | 61.69 | 61.89 | 61.02 | 61.44 | 1,835,203 | -0.07(-0.12%) |
Jan 03, 2007 | 61.37 | 61.91 | 61.01 | 61.52 | 3,826,374 | +0.34(+0.56%) |
Dec 29, 2006 | 62.17 | 62.27 | 61.17 | 61.17 | 2,335,005 | -1.00(-1.61%) |
Dec 28, 2006 | 62.11 | 62.31 | 61.93 | 62.18 | 2,470,504 | -0.12(-0.19%) |
Dec 27, 2006 | 62.14 | 62.38 | 61.62 | 62.30 | 2,257,774 | +0.17(+0.27%) |
Dec 26, 2006 | 61.44 | 62.35 | 61.32 | 62.13 | 2,363,511 | +0.49(+0.80%) |
Dec 22, 2006 | 61.74 | 61.74 | 61.05 | 61.63 | 1,724,066 | -0.10(-0.15%) |
Dec 21, 2006 | 61.60 | 62.06 | 61.44 | 61.73 | 3,053,816 | +0.13(+0.21%) |
Dec 20, 2006 | 60.93 | 61.63 | 60.93 | 61.60 | 2,157,311 | +0.50(+0.82%) |
Dec 19, 2006 | 61.32 | 61.87 | 60.92 | 61.10 | 2,985,501 | -0.23(-0.38%) |
Dec 18, 2006 | 60.93 | 61.59 | 60.92 | 61.33 | 3,103,419 | +0.33(+0.54%) |
Dec 15, 2006 | 61.71 | 61.91 | 60.95 | 61.01 | 3,244,569 | -0.51(-0.83%) |
Dec 14, 2006 | 61.20 | 61.99 | 61.06 | 61.52 | 3,113,842 | +0.14(+0.22%) |
Dec 13, 2006 | 61.56 | 61.77 | 61.09 | 61.38 | 2,515,335 | +0.52(+0.85%) |
Dec 12, 2006 | 60.60 | 61.44 | 60.56 | 60.86 | 3,506,526 | -0.07(-0.12%) |
Dec 11, 2006 | 60.67 | 61.20 | 60.56 | 60.93 | 4,058,318 | +0.27(+0.45%) |
Dec 08, 2006 | 60.92 | 60.98 | 60.32 | 60.66 | 3,671,787 | -0.30(-0.50%) |
Dec 07, 2006 | 61.76 | 62.39 | 60.92 | 60.97 | 5,178,854 | -0.81(-1.31%) |
Dec 06, 2006 | 61.92 | 62.02 | 60.97 | 61.78 | 5,233,857 | -0.27(-0.44%) |
Dec 05, 2006 | 62.12 | 62.24 | 61.40 | 62.05 | 6,945,366 | -0.19(-0.31%) |
Dec 04, 2006 | 62.11 | 62.70 | 62.07 | 62.24 | 4,353,929 | +0.41(+0.67%) |
Dec 01, 2006 | 61.44 | 62.21 | 61.32 | 61.83 | 3,493,843 | -0.19(-0.31%) |
Nov 30, 2006 | 61.95 | 62.11 | 61.24 | 62.02 | 9,325,705 | +0.45(+0.72%) |
Nov 29, 2006 | 61.30 | 62.11 | 60.89 | 61.57 | 6,314,083 | +1.52(+2.53%) |
Nov 28, 2006 | 59.34 | 60.12 | 59.12 | 60.05 | 4,069,996 | +0.18(+0.31%) |
Nov 27, 2006 | 60.24 | 60.24 | 59.25 | 59.87 | 4,105,284 | -0.18(-0.29%) |
Nov 24, 2006 | 59.76 | 60.16 | 59.62 | 60.04 | 704,620 | -0.18(-0.29%) |
Nov 22, 2006 | 60.08 | 60.22 | 59.73 | 60.22 | 2,032,738 | +0.51(+0.85%) |
Nov 21, 2006 | 59.80 | 60.24 | 59.53 | 59.71 | 2,101,178 | +0.01(+0.01%) |
Nov 20, 2006 | 60.12 | 60.64 | 59.64 | 59.70 | 2,365,772 | -0.42(-0.70%) |
Nov 17, 2006 | 59.88 | 60.57 | 58.93 | 60.12 | 4,042,369 | -0.08(-0.13%) |
Nov 16, 2006 | 61.47 | 61.73 | 59.90 | 60.20 | 5,058,299 | -1.19(-1.93%) |
Nov 15, 2006 | 61.32 | 61.52 | 60.93 | 61.39 | 2,905,508 | +0.03(+0.05%) |
Nov 14, 2006 | 61.71 | 61.93 | 60.78 | 61.36 | 2,931,628 | -0.36(-0.58%) |
Nov 13, 2006 | 61.71 | 62.33 | 61.56 | 61.71 | 1,485,216 | -0.02(-0.03%) |
Nov 10, 2006 | 61.05 | 61.83 | 61.04 | 61.73 | 2,184,311 | +0.88(+1.44%) |
Nov 09, 2006 | 61.91 | 61.98 | 60.70 | 60.85 | 3,553,869 | -0.86(-1.39%) |
Nov 08, 2006 | 61.52 | 61.76 | 61.09 | 61.71 | 1,596,604 | -0.06(-0.09%) |
Nov 07, 2006 | 62.51 | 62.82 | 61.68 | 61.77 | 2,513,829 | -0.88(-1.41%) |
Nov 06, 2006 | 61.36 | 62.73 | 61.23 | 62.65 | 3,036,737 | +1.69(+2.77%) |
Nov 03, 2006 | 61.71 | 62.14 | 60.80 | 60.97 | 2,768,502 | -0.08(-0.13%) |
Nov 02, 2006 | 61.20 | 61.47 | 60.36 | 61.05 | 2,880,643 | -0.16(-0.26%) |