Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 79.30 | 80.05 | 79.25 | 79.30 | 1,285 | -0.15(-0.19%) |
Jan 30, 2007 | 79.45 | 80.15 | 79.45 | 79.45 | 7,183 | +0.05(+0.06%) |
Jan 29, 2007 | 79.40 | 80.50 | 79.40 | 79.40 | 7,822 | -1.25(-1.55%) |
Jan 26, 2007 | 80.65 | 80.65 | 80.00 | 80.65 | 4,271 | +0.30(+0.37%) |
Jan 25, 2007 | 80.35 | 81.65 | 80.35 | 80.35 | 3,390 | -1.10(-1.35%) |
Jan 24, 2007 | 81.45 | 81.75 | 81.35 | 81.45 | 3,850 | +0.85(+1.05%) |
Jan 23, 2007 | 80.60 | 81.35 | 80.60 | 80.60 | 153,362 | +1.50(+1.90%) |
Jan 22, 2007 | 79.10 | 79.75 | 79.10 | 79.10 | 5,795 | -0.30(-0.38%) |
Jan 19, 2007 | 79.40 | 80.25 | 79.40 | 79.40 | 6,886 | -1.25(-1.55%) |
Jan 18, 2007 | 80.65 | 80.70 | 79.80 | 80.65 | 7,812 | +0.85(+1.07%) |
Jan 17, 2007 | 79.80 | 79.80 | 78.85 | 79.80 | 5,360 | -0.45(-0.56%) |
Jan 16, 2007 | 80.25 | 80.25 | 79.65 | 80.25 | 5,304 | -1.05(-1.29%) |
Jan 12, 2007 | 81.30 | 81.30 | 80.50 | 81.30 | 7,033 | +1.95(+2.46%) |
Jan 11, 2007 | 79.35 | 79.95 | 78.75 | 79.35 | 8,511 | +0.15(+0.19%) |
Jan 10, 2007 | 79.20 | 79.50 | 79.20 | 79.20 | 16,037 | -2.55(-3.12%) |
Jan 09, 2007 | 81.75 | 83.00 | 80.65 | 81.75 | 23,995 | -2.25(-2.68%) |
Jan 08, 2007 | 84.00 | 84.70 | 84.00 | 84.00 | 6,050 | -1.20(-1.41%) |
Jan 05, 2007 | 85.20 | 85.25 | 84.70 | 85.20 | 28,685 | -0.35(-0.41%) |
Jan 04, 2007 | 85.10 | 86.55 | 85.45 | 85.55 | 9,893 | +0.45(+0.53%) |
Jan 03, 2007 | 85.10 | 86.50 | 85.10 | 85.10 | 10,722 | +1.30(+1.55%) |
Dec 29, 2006 | 83.80 | 84.70 | 83.80 | 83.80 | 5,418 | -0.65(-0.77%) |
Dec 28, 2006 | 84.45 | 85.75 | 84.45 | 84.45 | 4,398 | +0.40(+0.48%) |
Dec 27, 2006 | 84.05 | 84.50 | 84.05 | 84.05 | 5,478 | +0.10(+0.12%) |
Dec 26, 2006 | 83.95 | 85.05 | 83.95 | 83.95 | 2,586 | -0.30(-0.36%) |
Dec 22, 2006 | 84.25 | 84.60 | 84.15 | 84.25 | 13,664 | +0.75(+0.90%) |
Dec 21, 2006 | 83.50 | 83.75 | 83.30 | 83.50 | 14,615 | +0.95(+1.15%) |
Dec 20, 2006 | 82.55 | 83.45 | 82.55 | 82.55 | 11,747 | -1.20(-1.43%) |
Dec 19, 2006 | 83.75 | 84.35 | 83.20 | 83.75 | 7,934 | +0.85(+1.03%) |
Dec 18, 2006 | 82.90 | 83.10 | 82.65 | 82.90 | 14,811 | +0.15(+0.18%) |
Dec 15, 2006 | 82.75 | 83.40 | 82.75 | 82.75 | 10,609 | -0.05(-0.06%) |
Dec 14, 2006 | 82.80 | 83.25 | 82.60 | 82.80 | 7,044 | +0.05(+0.06%) |
Dec 13, 2006 | 82.75 | 82.95 | 82.75 | 82.75 | 4,496 | +0.75(+0.91%) |
Dec 12, 2006 | 82.00 | 82.55 | 81.00 | 82.00 | 12,800 | +2.25(+2.82%) |
Dec 11, 2006 | 79.75 | 81.00 | 79.75 | 79.75 | 13,275 | +0.40(+0.50%) |
Dec 08, 2006 | 79.35 | 80.65 | 79.30 | 79.35 | 8,312 | +0.05(+0.06%) |
Dec 07, 2006 | 79.30 | 80.51 | 79.25 | 79.30 | 43,009 | +0.55(+0.70%) |
Dec 06, 2006 | 78.75 | 80.10 | 78.75 | 78.75 | 10,058 | -1.00(-1.25%) |
Dec 05, 2006 | 79.75 | 80.70 | 79.50 | 79.75 | 9,712 | -0.15(-0.19%) |
Dec 04, 2006 | 79.90 | 80.95 | 79.85 | 79.90 | 5,010 | +0.00(+0.00%) |
Dec 01, 2006 | 79.90 | 81.05 | 79.75 | 79.90 | 5,401 | -0.30(-0.37%) |
Nov 30, 2006 | 80.20 | 81.00 | 80.20 | 80.20 | 10,665 | +0.30(+0.38%) |
Nov 29, 2006 | 79.90 | 80.65 | 79.90 | 79.90 | 27,476 | -0.10(-0.12%) |
Nov 28, 2006 | 80.00 | 80.15 | 79.25 | 80.00 | 9,875 | -0.45(-0.56%) |
Nov 27, 2006 | 80.45 | 80.45 | 79.15 | 80.45 | 6,241 | +1.35(+1.71%) |
Nov 24, 2006 | 79.10 | 79.20 | 78.35 | 79.10 | 1,479 | +0.50(+0.64%) |
Nov 22, 2006 | 78.60 | 78.80 | 78.42 | 78.60 | 44,005 | +0.10(+0.13%) |
Nov 21, 2006 | 78.50 | 79.50 | 78.50 | 78.50 | 2,763 | -0.25(-0.32%) |
Nov 20, 2006 | 78.75 | 79.05 | 78.75 | 78.75 | 36,530 | -0.05(-0.06%) |
Nov 17, 2006 | 78.80 | 79.00 | 78.35 | 78.80 | 14,216 | -0.05(-0.06%) |
Nov 16, 2006 | 78.85 | 79.75 | 78.65 | 78.85 | 14,103 | +0.30(+0.38%) |
Nov 15, 2006 | 78.55 | 78.55 | 78.55 | 78.55 | 3,082 | -0.65(-0.82%) |
Nov 14, 2006 | 79.20 | 80.00 | 79.15 | 79.20 | 7,319 | -0.55(-0.69%) |
Nov 13, 2006 | 79.75 | 80.00 | 79.75 | 79.75 | 8,215 | -0.35(-0.44%) |
Nov 10, 2006 | 80.10 | 81.50 | 80.10 | 80.10 | 7,688 | +0.30(+0.38%) |
Nov 09, 2006 | 79.80 | 81.30 | 79.65 | 79.80 | 11,286 | -0.75(-0.93%) |
Nov 08, 2006 | 80.55 | 81.00 | 80.50 | 80.55 | 6,217 | +1.10(+1.38%) |
Nov 07, 2006 | 79.45 | 80.50 | 79.45 | 79.45 | 13,478 | +5.30(+7.15%) |
Nov 06, 2006 | 74.15 | 74.95 | 74.15 | 74.15 | 13,386 | -0.50(-0.67%) |
Nov 03, 2006 | 74.65 | 75.85 | 74.65 | 74.65 | 66,444 | -0.10(-0.13%) |
Nov 02, 2006 | 74.75 | 75.75 | 74.50 | 74.75 | 16,403 | +0.25(+0.34%) |