Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 66.31 | 67.27 | 66.08 | 67.08 | 3,615,200 | +0.89(+1.34%) |
Jan 30, 2007 | 66.89 | 67.07 | 65.93 | 66.19 | 2,219,400 | -0.52(-0.78%) |
Jan 29, 2007 | 67.08 | 67.35 | 66.69 | 66.71 | 1,712,100 | -0.12(-0.18%) |
Jan 26, 2007 | 68.00 | 68.77 | 66.54 | 66.83 | 2,709,100 | +0.47(+0.71%) |
Jan 25, 2007 | 68.38 | 68.38 | 65.01 | 66.36 | 2,666,700 | -2.04(-2.98%) |
Jan 24, 2007 | 67.80 | 68.84 | 67.80 | 68.40 | 1,050,600 | +0.62(+0.91%) |
Jan 23, 2007 | 68.12 | 68.30 | 67.42 | 67.78 | 1,819,100 | -0.54(-0.79%) |
Jan 22, 2007 | 68.86 | 68.92 | 67.93 | 68.32 | 1,401,400 | -0.80(-1.16%) |
Jan 19, 2007 | 69.45 | 69.45 | 68.56 | 69.12 | 1,119,000 | -0.32(-0.46%) |
Jan 18, 2007 | 69.23 | 69.98 | 69.08 | 69.44 | 1,671,400 | +0.70(+1.02%) |
Jan 17, 2007 | 68.91 | 69.15 | 68.45 | 68.74 | 980,300 | -0.03(-0.04%) |
Jan 16, 2007 | 68.09 | 69.15 | 68.05 | 68.77 | 1,392,600 | +0.88(+1.30%) |
Jan 12, 2007 | 68.84 | 69.10 | 67.75 | 67.89 | 1,074,600 | -1.33(-1.92%) |
Jan 11, 2007 | 67.99 | 69.25 | 67.89 | 69.22 | 1,374,500 | +1.45(+2.14%) |
Jan 10, 2007 | 66.89 | 67.99 | 66.41 | 67.77 | 1,078,500 | +0.89(+1.33%) |
Jan 09, 2007 | 66.73 | 67.22 | 66.43 | 66.88 | 1,038,500 | +0.28(+0.42%) |
Jan 08, 2007 | 66.61 | 66.89 | 66.16 | 66.60 | 1,226,600 | -0.21(-0.31%) |
Jan 05, 2007 | 66.50 | 67.06 | 66.25 | 66.81 | 1,319,600 | +0.03(+0.04%) |
Jan 04, 2007 | 67.14 | 67.89 | 66.64 | 66.78 | 1,990,600 | -0.31(-0.46%) |
Jan 03, 2007 | 68.06 | 68.91 | 66.52 | 67.09 | 2,078,100 | -0.93(-1.37%) |
Dec 29, 2006 | 68.28 | 68.74 | 67.95 | 68.02 | 541,400 | -0.43(-0.63%) |
Dec 28, 2006 | 68.63 | 68.69 | 68.08 | 68.45 | 616,700 | -0.42(-0.61%) |
Dec 27, 2006 | 68.55 | 69.00 | 68.30 | 68.87 | 624,200 | +0.74(+1.09%) |
Dec 26, 2006 | 68.06 | 68.31 | 67.71 | 68.13 | 481,100 | -0.10(-0.15%) |
Dec 22, 2006 | 68.14 | 68.52 | 67.64 | 68.23 | 734,600 | +0.26(+0.38%) |
Dec 21, 2006 | 68.44 | 68.61 | 67.96 | 67.97 | 854,500 | -0.32(-0.47%) |
Dec 20, 2006 | 68.99 | 69.06 | 68.15 | 68.29 | 950,900 | -0.54(-0.78%) |
Dec 19, 2006 | 68.64 | 68.98 | 68.31 | 68.83 | 1,056,100 | -0.27(-0.39%) |
Dec 18, 2006 | 68.89 | 69.19 | 68.82 | 69.10 | 1,146,800 | +0.10(+0.14%) |
Dec 15, 2006 | 68.92 | 69.25 | 68.76 | 69.00 | 1,876,600 | +0.08(+0.12%) |
Dec 14, 2006 | 68.49 | 69.15 | 68.45 | 68.92 | 1,294,100 | +0.50(+0.73%) |
Dec 13, 2006 | 68.00 | 68.90 | 67.94 | 68.42 | 1,808,800 | +0.42(+0.62%) |
Dec 12, 2006 | 66.35 | 68.02 | 66.35 | 68.00 | 2,165,300 | +1.66(+2.50%) |
Dec 11, 2006 | 66.34 | 66.58 | 66.18 | 66.34 | 902,700 | -0.26(-0.39%) |
Dec 08, 2006 | 66.50 | 66.69 | 66.28 | 66.60 | 1,316,900 | +0.05(+0.08%) |
Dec 07, 2006 | 66.96 | 67.00 | 66.44 | 66.55 | 1,022,400 | -0.47(-0.70%) |
Dec 06, 2006 | 67.10 | 67.38 | 66.84 | 67.02 | 1,201,000 | -0.07(-0.10%) |
Dec 05, 2006 | 67.13 | 67.27 | 66.74 | 67.09 | 1,657,000 | -0.05(-0.07%) |
Dec 04, 2006 | 66.65 | 67.39 | 66.59 | 67.14 | 1,741,400 | +0.73(+1.10%) |
Dec 01, 2006 | 66.62 | 67.18 | 65.92 | 66.41 | 1,719,200 | -0.24(-0.36%) |
Nov 30, 2006 | 67.05 | 67.14 | 66.20 | 66.65 | 2,041,700 | -0.57(-0.85%) |
Nov 29, 2006 | 66.25 | 67.43 | 66.23 | 67.22 | 1,956,500 | +1.30(+1.97%) |
Nov 28, 2006 | 65.30 | 66.23 | 64.90 | 65.92 | 2,031,400 | +0.23(+0.35%) |
Nov 27, 2006 | 65.33 | 65.83 | 65.14 | 65.69 | 2,196,300 | +0.16(+0.24%) |
Nov 24, 2006 | 65.60 | 65.76 | 65.32 | 65.53 | 287,600 | -0.58(-0.88%) |
Nov 22, 2006 | 65.80 | 66.17 | 65.55 | 66.11 | 830,400 | +0.11(+0.17%) |
Nov 21, 2006 | 65.02 | 66.05 | 64.80 | 66.00 | 1,044,200 | +0.78(+1.20%) |
Nov 20, 2006 | 66.20 | 66.20 | 65.11 | 65.22 | 776,000 | -0.12(-0.18%) |
Nov 17, 2006 | 65.07 | 65.41 | 65.07 | 65.34 | 1,245,000 | +0.08(+0.12%) |
Nov 16, 2006 | 64.92 | 66.53 | 64.91 | 65.26 | 1,796,700 | +0.26(+0.40%) |
Nov 15, 2006 | 64.92 | 65.48 | 64.90 | 65.00 | 1,428,500 | -0.17(-0.26%) |
Nov 14, 2006 | 64.23 | 65.24 | 63.92 | 65.17 | 1,404,400 | +0.88(+1.37%) |
Nov 13, 2006 | 63.93 | 64.48 | 63.91 | 64.29 | 663,000 | +0.09(+0.14%) |
Nov 10, 2006 | 64.02 | 64.54 | 63.90 | 64.20 | 966,200 | -0.05(-0.08%) |
Nov 09, 2006 | 65.10 | 65.21 | 64.11 | 64.25 | 1,364,500 | -0.67(-1.03%) |
Nov 08, 2006 | 64.32 | 65.17 | 64.10 | 64.92 | 1,154,400 | +0.25(+0.39%) |
Nov 07, 2006 | 65.20 | 65.94 | 64.62 | 64.67 | 1,603,500 | -0.82(-1.25%) |
Nov 06, 2006 | 64.33 | 65.83 | 64.11 | 65.49 | 1,234,200 | +1.16(+1.80%) |
Nov 03, 2006 | 64.68 | 64.75 | 63.89 | 64.33 | 1,210,700 | -0.31(-0.48%) |
Nov 02, 2006 | 63.67 | 64.76 | 63.65 | 64.64 | 1,507,600 | +0.64(+1.00%) |