Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 58.65 | 60.48 | 58.09 | 60.00 | 1,029,177 | +1.35(+2.31%) |
Jan 30, 2007 | 58.94 | 59.13 | 58.46 | 58.65 | 611,535 | -0.10(-0.17%) |
Jan 29, 2007 | 58.57 | 59.05 | 58.25 | 58.75 | 1,366,468 | +0.25(+0.42%) |
Jan 26, 2007 | 59.12 | 59.40 | 58.02 | 58.50 | 605,868 | -0.38(-0.64%) |
Jan 25, 2007 | 59.29 | 59.73 | 58.35 | 58.88 | 757,260 | -0.30(-0.50%) |
Jan 24, 2007 | 58.64 | 59.70 | 58.64 | 59.17 | 679,135 | +0.62(+1.06%) |
Jan 23, 2007 | 57.56 | 58.99 | 57.55 | 58.55 | 499,915 | +0.97(+1.68%) |
Jan 22, 2007 | 59.19 | 59.57 | 57.40 | 57.58 | 585,224 | -1.36(-2.31%) |
Jan 19, 2007 | 59.29 | 59.75 | 58.83 | 58.94 | 726,698 | -0.18(-0.30%) |
Jan 18, 2007 | 59.88 | 60.14 | 58.75 | 59.12 | 729,532 | -0.63(-1.06%) |
Jan 17, 2007 | 59.39 | 59.88 | 58.92 | 59.75 | 639,769 | +0.15(+0.25%) |
Jan 16, 2007 | 60.34 | 61.05 | 59.30 | 59.61 | 507,201 | -0.77(-1.28%) |
Jan 12, 2007 | 59.88 | 60.44 | 59.60 | 60.38 | 683,487 | +0.35(+0.58%) |
Jan 11, 2007 | 59.29 | 60.36 | 58.91 | 60.03 | 1,164,174 | +1.71(+2.93%) |
Jan 10, 2007 | 57.26 | 58.65 | 56.99 | 58.32 | 861,392 | +1.06(+1.85%) |
Jan 09, 2007 | 57.91 | 57.93 | 56.85 | 57.26 | 708,179 | -0.06(-0.10%) |
Jan 08, 2007 | 56.53 | 57.77 | 56.50 | 57.32 | 698,262 | +0.72(+1.27%) |
Jan 05, 2007 | 56.51 | 57.28 | 56.20 | 56.60 | 1,008,229 | +0.09(+0.16%) |
Jan 04, 2007 | 56.93 | 57.58 | 56.09 | 56.51 | 1,031,606 | -0.66(-1.16%) |
Jan 03, 2007 | 57.91 | 58.57 | 56.69 | 57.18 | 1,101,331 | -0.94(-1.62%) |
Dec 29, 2006 | 58.22 | 58.62 | 57.69 | 58.11 | 469,049 | -0.36(-0.61%) |
Dec 28, 2006 | 58.30 | 59.01 | 57.82 | 58.47 | 402,360 | -0.33(-0.55%) |
Dec 27, 2006 | 58.76 | 59.34 | 58.53 | 58.80 | 427,862 | +0.04(+0.07%) |
Dec 26, 2006 | 58.26 | 59.15 | 57.93 | 58.76 | 575,307 | +0.35(+0.59%) |
Dec 22, 2006 | 58.30 | 59.36 | 57.71 | 58.41 | 1,141,607 | +0.75(+1.30%) |
Dec 21, 2006 | 59.89 | 60.28 | 57.52 | 57.66 | 1,794,229 | -3.80(-6.19%) |
Dec 20, 2006 | 60.77 | 62.06 | 60.64 | 61.46 | 694,517 | +0.51(+0.84%) |
Dec 19, 2006 | 61.39 | 61.41 | 59.69 | 60.95 | 981,918 | -0.56(-0.92%) |
Dec 18, 2006 | 62.75 | 63.28 | 61.29 | 61.51 | 581,075 | -0.74(-1.19%) |
Dec 15, 2006 | 64.75 | 64.75 | 61.96 | 62.25 | 655,759 | -0.62(-0.99%) |
Dec 14, 2006 | 63.08 | 63.84 | 62.70 | 62.88 | 503,760 | -0.10(-0.16%) |
Dec 13, 2006 | 63.14 | 63.44 | 62.58 | 62.98 | 505,379 | -0.14(-0.22%) |
Dec 12, 2006 | 64.53 | 64.68 | 62.27 | 63.11 | 1,305,345 | -1.55(-2.40%) |
Dec 11, 2006 | 66.98 | 67.00 | 64.54 | 64.67 | 1,368,998 | -2.63(-3.91%) |
Dec 08, 2006 | 66.15 | 67.72 | 66.15 | 67.29 | 398,616 | +0.78(+1.17%) |
Dec 07, 2006 | 66.80 | 67.63 | 66.05 | 66.51 | 449,822 | -0.46(-0.69%) |
Dec 06, 2006 | 65.95 | 67.19 | 65.94 | 66.98 | 512,058 | +1.03(+1.56%) |
Dec 05, 2006 | 66.22 | 66.23 | 64.86 | 65.95 | 525,012 | -0.17(-0.25%) |
Dec 04, 2006 | 65.15 | 66.40 | 64.48 | 66.12 | 357,935 | +0.97(+1.49%) |
Dec 01, 2006 | 65.22 | 66.07 | 64.45 | 65.15 | 762,320 | -0.96(-1.45%) |
Nov 30, 2006 | 66.06 | 66.57 | 65.19 | 66.11 | 596,558 | +0.09(+0.13%) |
Nov 29, 2006 | 65.11 | 66.67 | 64.76 | 66.02 | 806,948 | +1.79(+2.78%) |
Nov 28, 2006 | 64.84 | 64.84 | 63.66 | 64.23 | 715,870 | -0.61(-0.94%) |
Nov 27, 2006 | 66.40 | 66.40 | 64.35 | 64.84 | 879,101 | -1.56(-2.35%) |
Nov 24, 2006 | 66.49 | 67.05 | 66.32 | 66.40 | 125,889 | -0.08(-0.12%) |
Nov 22, 2006 | 66.33 | 66.92 | 65.64 | 66.48 | 461,561 | -0.04(-0.06%) |
Nov 21, 2006 | 65.76 | 66.95 | 65.76 | 66.52 | 715,668 | +0.46(+0.70%) |
Nov 20, 2006 | 65.55 | 66.23 | 65.22 | 66.06 | 1,091,515 | -0.08(-0.12%) |
Nov 17, 2006 | 65.37 | 66.39 | 65.22 | 66.14 | 695,529 | +0.52(+0.80%) |
Nov 16, 2006 | 65.13 | 66.10 | 64.50 | 65.61 | 647,258 | +0.67(+1.03%) |
Nov 15, 2006 | 64.20 | 65.04 | 64.10 | 64.94 | 890,435 | +1.13(+1.77%) |
Nov 14, 2006 | 63.63 | 64.04 | 63.17 | 63.82 | 944,677 | +0.66(+1.05%) |
Nov 13, 2006 | 63.90 | 63.93 | 62.47 | 63.15 | 533,816 | -0.95(-1.48%) |
Nov 10, 2006 | 63.00 | 64.63 | 61.82 | 64.10 | 1,291,582 | -0.43(-0.67%) |
Nov 09, 2006 | 65.59 | 66.11 | 64.36 | 64.54 | 419,058 | -0.72(-1.11%) |
Nov 08, 2006 | 65.75 | 65.81 | 64.48 | 65.26 | 623,983 | -0.55(-0.84%) |
Nov 07, 2006 | 64.11 | 66.01 | 63.88 | 65.81 | 1,295,124 | +2.08(+3.26%) |
Nov 06, 2006 | 62.25 | 64.31 | 62.25 | 63.74 | 572,574 | +1.67(+2.69%) |
Nov 03, 2006 | 62.94 | 63.24 | 61.66 | 62.07 | 702,512 | -0.94(-1.49%) |
Nov 02, 2006 | 63.55 | 63.81 | 62.39 | 63.01 | 420,272 | -0.54(-0.86%) |