Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 81.24 | 83.01 | 81.01 | 82.41 | 248,585 | +1.16(+1.43%) |
Jan 30, 2007 | 81.10 | 81.46 | 80.72 | 81.24 | 178,135 | +0.29(+0.36%) |
Jan 29, 2007 | 81.00 | 81.12 | 80.65 | 80.95 | 225,377 | -0.05(-0.06%) |
Jan 26, 2007 | 81.58 | 81.58 | 80.45 | 81.00 | 249,307 | -0.41(-0.50%) |
Jan 25, 2007 | 82.07 | 82.07 | 81.17 | 81.41 | 195,877 | -0.58(-0.71%) |
Jan 24, 2007 | 81.92 | 82.53 | 81.64 | 81.99 | 219,704 | -0.17(-0.21%) |
Jan 23, 2007 | 81.85 | 82.60 | 81.85 | 82.16 | 186,181 | +0.31(+0.38%) |
Jan 22, 2007 | 82.37 | 82.70 | 81.40 | 81.85 | 176,485 | -0.36(-0.44%) |
Jan 19, 2007 | 81.58 | 82.21 | 81.06 | 82.21 | 380,098 | +0.42(+0.51%) |
Jan 18, 2007 | 81.82 | 82.49 | 81.51 | 81.80 | 333,269 | -0.03(-0.04%) |
Jan 17, 2007 | 81.53 | 82.20 | 81.28 | 81.82 | 296,549 | +0.00(+0.00%) |
Jan 16, 2007 | 82.50 | 82.77 | 81.59 | 81.82 | 226,718 | -0.58(-0.71%) |
Jan 12, 2007 | 81.88 | 82.47 | 81.66 | 82.41 | 209,698 | +0.37(+0.45%) |
Jan 11, 2007 | 80.94 | 82.14 | 80.78 | 82.04 | 351,629 | +1.31(+1.62%) |
Jan 10, 2007 | 81.22 | 81.60 | 80.47 | 80.73 | 333,475 | -0.71(-0.87%) |
Jan 09, 2007 | 80.37 | 81.53 | 80.03 | 81.44 | 464,369 | +1.17(+1.46%) |
Jan 08, 2007 | 80.17 | 80.40 | 79.64 | 80.26 | 150,389 | +0.10(+0.12%) |
Jan 05, 2007 | 79.91 | 80.36 | 79.41 | 80.17 | 177,619 | +0.13(+0.16%) |
Jan 04, 2007 | 79.19 | 80.16 | 79.01 | 80.04 | 274,888 | +0.27(+0.34%) |
Jan 03, 2007 | 80.56 | 81.17 | 79.19 | 79.77 | 373,084 | -0.49(-0.62%) |
Dec 29, 2006 | 80.47 | 80.77 | 80.08 | 80.26 | 156,165 | -0.36(-0.44%) |
Dec 28, 2006 | 81.43 | 81.44 | 80.61 | 80.62 | 137,186 | -0.80(-0.98%) |
Dec 27, 2006 | 81.11 | 81.49 | 81.03 | 81.42 | 75,400 | +0.55(+0.68%) |
Dec 26, 2006 | 80.31 | 80.94 | 80.06 | 80.86 | 85,199 | +0.61(+0.76%) |
Dec 22, 2006 | 80.52 | 80.66 | 80.08 | 80.25 | 87,365 | -0.41(-0.50%) |
Dec 21, 2006 | 80.34 | 81.20 | 80.15 | 80.66 | 169,677 | +0.32(+0.40%) |
Dec 20, 2006 | 80.95 | 81.15 | 80.32 | 80.34 | 282,933 | -0.75(-0.92%) |
Dec 19, 2006 | 81.05 | 81.19 | 80.16 | 81.09 | 280,148 | -0.11(-0.13%) |
Dec 18, 2006 | 81.53 | 82.07 | 80.66 | 81.19 | 283,758 | -0.48(-0.59%) |
Dec 15, 2006 | 80.77 | 82.39 | 80.74 | 81.68 | 545,134 | +0.95(+1.18%) |
Dec 14, 2006 | 80.62 | 81.68 | 80.62 | 80.73 | 341,933 | +0.12(+0.14%) |
Dec 13, 2006 | 80.71 | 80.91 | 80.49 | 80.61 | 261,066 | +0.00(+0.00%) |
Dec 12, 2006 | 80.70 | 80.79 | 80.25 | 80.61 | 208,976 | -0.14(-0.17%) |
Dec 11, 2006 | 80.47 | 80.75 | 80.07 | 80.75 | 216,197 | +0.21(+0.26%) |
Dec 08, 2006 | 80.52 | 80.75 | 80.23 | 80.54 | 273,443 | +0.02(+0.02%) |
Dec 07, 2006 | 80.47 | 80.63 | 80.16 | 80.52 | 259,209 | +0.03(+0.04%) |
Dec 06, 2006 | 80.61 | 80.72 | 80.40 | 80.49 | 267,255 | -0.29(-0.36%) |
Dec 05, 2006 | 80.72 | 80.91 | 80.47 | 80.78 | 221,457 | -0.06(-0.07%) |
Dec 04, 2006 | 79.98 | 80.95 | 79.98 | 80.84 | 270,349 | +0.76(+0.94%) |
Dec 01, 2006 | 79.39 | 80.19 | 79.21 | 80.08 | 382,058 | +0.37(+0.46%) |
Nov 30, 2006 | 80.13 | 80.38 | 79.67 | 79.71 | 410,217 | -0.49(-0.62%) |
Nov 29, 2006 | 79.93 | 80.22 | 79.74 | 80.21 | 407,742 | +0.36(+0.45%) |
Nov 28, 2006 | 79.31 | 80.05 | 79.08 | 79.85 | 385,771 | +0.34(+0.43%) |
Nov 27, 2006 | 80.42 | 80.44 | 79.51 | 79.51 | 472,209 | -0.67(-0.83%) |
Nov 24, 2006 | 80.42 | 80.45 | 80.09 | 80.18 | 120,373 | -0.47(-0.59%) |
Nov 22, 2006 | 80.92 | 80.92 | 80.34 | 80.65 | 358,850 | -0.18(-0.23%) |
Nov 21, 2006 | 79.87 | 80.87 | 79.87 | 80.84 | 559,162 | +0.93(+1.16%) |
Nov 20, 2006 | 80.16 | 80.36 | 79.81 | 79.91 | 376,797 | -0.58(-0.72%) |
Nov 17, 2006 | 79.26 | 80.49 | 79.15 | 80.49 | 366,483 | +0.99(+1.24%) |
Nov 16, 2006 | 79.10 | 80.08 | 78.86 | 79.50 | 411,352 | +0.48(+0.61%) |
Nov 15, 2006 | 78.36 | 79.29 | 78.13 | 79.01 | 436,313 | +0.65(+0.83%) |
Nov 14, 2006 | 76.89 | 78.44 | 76.37 | 78.36 | 499,336 | +1.34(+1.74%) |
Nov 13, 2006 | 77.17 | 77.32 | 76.60 | 77.03 | 497,996 | -0.48(-0.61%) |
Nov 10, 2006 | 76.11 | 77.55 | 76.11 | 77.50 | 289,431 | +0.76(+0.99%) |
Nov 09, 2006 | 76.67 | 76.97 | 76.50 | 76.74 | 334,404 | -0.28(-0.36%) |
Nov 08, 2006 | 75.91 | 77.43 | 75.87 | 77.03 | 289,741 | +0.77(+1.00%) |
Nov 07, 2006 | 75.37 | 76.71 | 75.19 | 76.26 | 434,560 | +0.99(+1.31%) |
Nov 06, 2006 | 73.49 | 75.56 | 73.49 | 75.27 | 400,005 | +1.69(+2.29%) |
Nov 03, 2006 | 71.74 | 73.90 | 71.69 | 73.58 | 567,517 | -0.38(-0.51%) |
Nov 02, 2006 | 73.63 | 74.54 | 73.58 | 73.96 | 445,081 | -0.37(-0.50%) |