Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 65.25 | 65.99 | 65.15 | 65.85 | 288,311 | +0.53(+0.81%) |
Jan 30, 2007 | 65.17 | 65.41 | 65.03 | 65.32 | 663,887 | +0.24(+0.37%) |
Jan 29, 2007 | 64.78 | 65.29 | 64.78 | 65.08 | 528,761 | +0.31(+0.48%) |
Jan 26, 2007 | 64.81 | 64.84 | 64.25 | 64.77 | 561,595 | +0.13(+0.20%) |
Jan 25, 2007 | 65.34 | 65.34 | 64.46 | 64.65 | 295,510 | -0.67(-1.02%) |
Jan 24, 2007 | 64.81 | 65.38 | 64.81 | 65.31 | 434,551 | +0.64(+0.99%) |
Jan 23, 2007 | 64.25 | 64.98 | 64.23 | 64.67 | 560,080 | +0.34(+0.53%) |
Jan 22, 2007 | 64.60 | 64.60 | 64.01 | 64.33 | 388,330 | -0.21(-0.32%) |
Jan 19, 2007 | 63.93 | 64.55 | 63.86 | 64.54 | 442,507 | +0.42(+0.65%) |
Jan 18, 2007 | 64.81 | 64.81 | 64.05 | 64.12 | 407,147 | -0.67(-1.04%) |
Jan 17, 2007 | 64.65 | 65.00 | 64.59 | 64.79 | 309,780 | +0.06(+0.10%) |
Jan 16, 2007 | 65.04 | 65.21 | 64.62 | 64.73 | 293,868 | -0.30(-0.46%) |
Jan 12, 2007 | 64.54 | 65.03 | 64.45 | 65.03 | 296,646 | +0.64(+1.00%) |
Jan 11, 2007 | 63.98 | 64.65 | 63.93 | 64.39 | 334,406 | +0.53(+0.83%) |
Jan 10, 2007 | 63.06 | 63.85 | 63.06 | 63.85 | 324,682 | +0.36(+0.56%) |
Jan 09, 2007 | 63.32 | 63.59 | 62.98 | 63.50 | 235,902 | +0.28(+0.44%) |
Jan 08, 2007 | 63.16 | 63.47 | 62.93 | 63.22 | 280,608 | +0.11(+0.18%) |
Jan 05, 2007 | 63.75 | 63.75 | 63.07 | 63.11 | 347,161 | -0.72(-1.13%) |
Jan 04, 2007 | 63.85 | 64.08 | 63.32 | 63.83 | 872,259 | -0.07(-0.11%) |
Jan 03, 2007 | 64.22 | 64.31 | 63.17 | 63.90 | 1,299,107 | +0.42(+0.66%) |
Dec 29, 2006 | 64.01 | 64.17 | 63.44 | 63.48 | 524,719 | -0.51(-0.79%) |
Dec 28, 2006 | 64.30 | 64.35 | 63.98 | 63.99 | 441,623 | -0.16(-0.25%) |
Dec 27, 2006 | 64.00 | 64.32 | 64.00 | 64.15 | 210,645 | +0.48(+0.75%) |
Dec 26, 2006 | 63.14 | 63.78 | 63.11 | 63.67 | 125,907 | +0.36(+0.56%) |
Dec 22, 2006 | 63.61 | 63.65 | 63.25 | 63.32 | 205,846 | -0.36(-0.57%) |
Dec 21, 2006 | 64.05 | 64.23 | 63.51 | 63.68 | 205,341 | -0.51(-0.79%) |
Dec 20, 2006 | 64.18 | 64.46 | 64.08 | 64.19 | 177,558 | +0.17(+0.27%) |
Dec 19, 2006 | 63.78 | 64.20 | 63.51 | 64.01 | 234,261 | -0.04(-0.06%) |
Dec 18, 2006 | 64.88 | 64.91 | 63.93 | 64.05 | 212,539 | -0.52(-0.81%) |
Dec 15, 2006 | 65.12 | 65.12 | 64.51 | 64.58 | 432,783 | -0.25(-0.39%) |
Dec 14, 2006 | 64.52 | 65.19 | 64.46 | 64.83 | 235,145 | +0.41(+0.64%) |
Dec 13, 2006 | 64.65 | 64.65 | 64.23 | 64.42 | 248,657 | +0.22(+0.35%) |
Dec 12, 2006 | 64.73 | 64.73 | 63.92 | 64.20 | 378,606 | -0.47(-0.72%) |
Dec 11, 2006 | 64.80 | 64.80 | 64.42 | 64.66 | 300,561 | +0.11(+0.17%) |
Dec 08, 2006 | 64.63 | 65.00 | 64.39 | 64.55 | 262,928 | -0.15(-0.23%) |
Dec 07, 2006 | 65.14 | 65.18 | 64.62 | 64.70 | 167,455 | -0.24(-0.37%) |
Dec 06, 2006 | 65.03 | 65.20 | 64.80 | 64.94 | 369,766 | -0.01(-0.01%) |
Dec 05, 2006 | 65.03 | 65.17 | 64.75 | 64.95 | 355,117 | +0.19(+0.29%) |
Dec 04, 2006 | 64.26 | 64.97 | 64.26 | 64.76 | 557,806 | +0.67(+1.05%) |
Dec 01, 2006 | 63.56 | 64.26 | 63.40 | 64.08 | 264,569 | -0.09(-0.15%) |
Nov 30, 2006 | 64.10 | 64.31 | 63.70 | 64.18 | 364,588 | +0.21(+0.33%) |
Nov 29, 2006 | 63.51 | 63.97 | 63.44 | 63.97 | 228,578 | +0.76(+1.20%) |
Nov 28, 2006 | 62.75 | 63.23 | 62.64 | 63.21 | 510,323 | +0.21(+0.33%) |
Nov 27, 2006 | 64.04 | 64.05 | 62.96 | 63.00 | 539,874 | -1.21(-1.89%) |
Nov 24, 2006 | 64.23 | 64.38 | 63.96 | 64.21 | 122,624 | -0.17(-0.26%) |
Nov 22, 2006 | 64.01 | 64.38 | 63.95 | 64.38 | 150,533 | +0.39(+0.61%) |
Nov 21, 2006 | 63.86 | 64.04 | 63.74 | 63.99 | 416,239 | +0.05(+0.07%) |
Nov 20, 2006 | 63.87 | 64.14 | 63.66 | 63.94 | 668,054 | +0.09(+0.14%) |
Nov 17, 2006 | 63.97 | 63.97 | 63.36 | 63.85 | 390,224 | -0.07(-0.11%) |
Nov 16, 2006 | 64.02 | 64.19 | 63.78 | 63.93 | 434,425 | +0.07(+0.11%) |
Nov 15, 2006 | 63.66 | 64.08 | 63.53 | 63.85 | 291,974 | +0.36(+0.57%) |
Nov 14, 2006 | 63.05 | 63.55 | 62.68 | 63.49 | 267,474 | +0.67(+1.06%) |
Nov 13, 2006 | 62.73 | 63.04 | 62.56 | 62.83 | 227,315 | +0.07(+0.11%) |
Nov 10, 2006 | 62.44 | 62.79 | 62.33 | 62.75 | 135,378 | +0.34(+0.55%) |
Nov 09, 2006 | 62.91 | 62.91 | 62.18 | 62.41 | 332,133 | -0.31(-0.49%) |
Nov 08, 2006 | 62.19 | 62.82 | 62.03 | 62.72 | 284,396 | +0.39(+0.62%) |
Nov 07, 2006 | 62.14 | 62.75 | 62.05 | 62.33 | 188,419 | +0.28(+0.45%) |
Nov 06, 2006 | 61.56 | 62.37 | 61.56 | 62.06 | 246,510 | +0.59(+0.95%) |
Nov 03, 2006 | 61.55 | 61.75 | 61.05 | 61.47 | 613,120 | +0.22(+0.36%) |
Nov 02, 2006 | 61.00 | 61.40 | 60.92 | 61.25 | 331,249 | -0.02(-0.03%) |