Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 63.42 | 64.43 | 63.06 | 64.04 | 1,183,654 | +0.68(+1.08%) |
Jan 30, 2007 | 62.85 | 63.36 | 62.31 | 63.36 | 1,003,983 | +0.94(+1.50%) |
Jan 29, 2007 | 62.27 | 62.76 | 61.75 | 62.42 | 1,084,648 | +0.14(+0.23%) |
Jan 26, 2007 | 61.76 | 62.40 | 61.32 | 62.28 | 1,487,125 | +0.52(+0.84%) |
Jan 25, 2007 | 61.66 | 62.50 | 61.15 | 61.76 | 1,705,345 | +0.41(+0.66%) |
Jan 24, 2007 | 60.75 | 61.38 | 60.54 | 61.36 | 1,142,727 | +0.68(+1.13%) |
Jan 23, 2007 | 60.50 | 60.89 | 60.10 | 60.68 | 1,296,755 | +0.26(+0.43%) |
Jan 22, 2007 | 61.20 | 61.29 | 60.26 | 60.42 | 1,359,589 | -0.90(-1.46%) |
Jan 19, 2007 | 60.79 | 62.13 | 60.66 | 61.31 | 1,276,886 | +0.17(+0.28%) |
Jan 18, 2007 | 61.62 | 61.70 | 61.01 | 61.14 | 715,287 | -0.36(-0.58%) |
Jan 17, 2007 | 61.56 | 61.97 | 60.93 | 61.50 | 1,000,417 | -0.25(-0.40%) |
Jan 16, 2007 | 60.74 | 62.08 | 60.74 | 61.75 | 1,087,875 | +1.11(+1.83%) |
Jan 12, 2007 | 60.20 | 60.86 | 59.96 | 60.64 | 1,094,498 | +0.39(+0.64%) |
Jan 11, 2007 | 59.15 | 60.78 | 59.15 | 60.25 | 1,641,322 | +0.75(+1.26%) |
Jan 10, 2007 | 58.12 | 59.66 | 57.87 | 59.50 | 1,919,490 | +1.32(+2.28%) |
Jan 09, 2007 | 57.68 | 58.48 | 57.37 | 58.18 | 1,252,941 | +0.82(+1.44%) |
Jan 08, 2007 | 56.56 | 57.50 | 56.54 | 57.35 | 991,077 | +0.21(+0.36%) |
Jan 05, 2007 | 57.77 | 57.77 | 56.86 | 57.15 | 1,266,017 | -0.82(-1.41%) |
Jan 04, 2007 | 58.09 | 58.30 | 57.62 | 57.97 | 1,416,988 | -0.44(-0.75%) |
Jan 03, 2007 | 57.90 | 58.52 | 57.73 | 58.40 | 1,610,924 | +0.99(+1.72%) |
Dec 29, 2006 | 57.52 | 57.74 | 57.31 | 57.41 | 750,610 | +0.00(+0.00%) |
Dec 28, 2006 | 57.17 | 57.50 | 56.78 | 57.41 | 734,137 | +0.37(+0.64%) |
Dec 27, 2006 | 56.14 | 57.05 | 56.06 | 57.05 | 1,928,490 | +1.20(+2.15%) |
Dec 26, 2006 | 55.36 | 56.16 | 55.36 | 55.85 | 512,181 | +0.42(+0.75%) |
Dec 22, 2006 | 56.38 | 56.38 | 55.42 | 55.43 | 1,036,079 | -0.81(-1.43%) |
Dec 21, 2006 | 56.80 | 57.18 | 56.10 | 56.24 | 721,570 | -0.51(-0.89%) |
Dec 20, 2006 | 56.32 | 56.97 | 56.18 | 56.74 | 775,573 | +0.57(+1.01%) |
Dec 19, 2006 | 56.32 | 56.45 | 55.75 | 56.18 | 1,607,528 | -0.41(-0.73%) |
Dec 18, 2006 | 56.88 | 56.90 | 56.42 | 56.59 | 1,275,018 | -0.04(-0.06%) |
Dec 15, 2006 | 57.27 | 57.54 | 56.33 | 56.62 | 1,520,579 | -0.56(-0.98%) |
Dec 14, 2006 | 56.57 | 57.42 | 56.57 | 57.18 | 1,012,814 | +0.62(+1.10%) |
Dec 13, 2006 | 56.88 | 57.00 | 56.15 | 56.56 | 966,622 | -0.33(-0.58%) |
Dec 12, 2006 | 57.65 | 57.70 | 56.72 | 56.89 | 1,319,002 | +0.42(+0.74%) |
Dec 11, 2006 | 55.91 | 56.53 | 55.73 | 56.47 | 751,968 | +0.42(+0.76%) |
Dec 08, 2006 | 55.82 | 56.38 | 55.74 | 56.05 | 497,406 | +0.19(+0.34%) |
Dec 07, 2006 | 56.32 | 56.41 | 55.61 | 55.86 | 881,372 | -0.34(-0.60%) |
Dec 06, 2006 | 56.50 | 56.85 | 55.71 | 56.19 | 960,509 | -0.57(-1.01%) |
Dec 05, 2006 | 57.40 | 57.50 | 56.75 | 56.77 | 1,481,860 | -0.78(-1.36%) |
Dec 04, 2006 | 56.71 | 57.71 | 56.61 | 57.55 | 885,448 | +1.36(+2.42%) |
Dec 01, 2006 | 56.56 | 56.94 | 55.61 | 56.19 | 921,620 | -0.51(-0.89%) |
Nov 30, 2006 | 56.24 | 56.82 | 55.96 | 56.69 | 921,450 | +0.47(+0.84%) |
Nov 29, 2006 | 55.68 | 56.59 | 55.38 | 56.22 | 978,680 | +0.52(+0.94%) |
Nov 28, 2006 | 55.68 | 55.86 | 55.29 | 55.70 | 1,252,432 | +0.02(+0.03%) |
Nov 27, 2006 | 56.63 | 56.90 | 55.53 | 55.68 | 1,532,297 | -0.95(-1.68%) |
Nov 24, 2006 | 55.94 | 56.77 | 55.93 | 56.64 | 248,958 | +0.40(+0.71%) |
Nov 22, 2006 | 55.88 | 56.49 | 55.69 | 56.24 | 737,194 | +0.25(+0.45%) |
Nov 21, 2006 | 55.21 | 56.42 | 55.16 | 55.98 | 1,267,885 | +0.69(+1.25%) |
Nov 20, 2006 | 53.63 | 56.74 | 53.59 | 55.29 | 2,370,195 | +2.80(+5.33%) |
Nov 17, 2006 | 52.26 | 52.57 | 52.22 | 52.50 | 898,524 | +0.15(+0.28%) |
Nov 16, 2006 | 52.05 | 52.47 | 51.71 | 52.35 | 1,272,810 | +0.26(+0.50%) |
Nov 15, 2006 | 51.91 | 52.35 | 51.75 | 52.09 | 1,149,010 | +0.19(+0.36%) |
Nov 14, 2006 | 51.26 | 51.97 | 51.25 | 51.90 | 1,273,489 | +0.49(+0.96%) |
Nov 13, 2006 | 51.20 | 51.58 | 51.15 | 51.41 | 616,111 | +0.18(+0.36%) |
Nov 10, 2006 | 51.04 | 51.34 | 50.69 | 51.22 | 478,216 | +0.31(+0.60%) |
Nov 09, 2006 | 51.38 | 51.56 | 50.88 | 50.92 | 771,498 | -0.32(-0.62%) |
Nov 08, 2006 | 51.21 | 51.31 | 50.47 | 51.24 | 1,109,102 | +0.01(+0.01%) |
Nov 07, 2006 | 51.70 | 51.92 | 51.23 | 51.23 | 1,006,021 | -0.47(-0.90%) |
Nov 06, 2006 | 51.05 | 51.78 | 50.96 | 51.70 | 928,413 | +0.87(+1.71%) |
Nov 03, 2006 | 51.47 | 51.58 | 50.23 | 50.82 | 1,613,132 | -0.37(-0.72%) |
Nov 02, 2006 | 52.32 | 52.52 | 50.82 | 51.20 | 1,130,160 | -1.36(-2.59%) |