Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 66.48 | 67.25 | 66.26 | 66.67 | 15,539,834 | +2.65(+4.14%) |
Jan 30, 2007 | 63.84 | 64.47 | 63.69 | 64.02 | 4,232,727 | +0.37(+0.58%) |
Jan 29, 2007 | 63.32 | 64.02 | 63.28 | 63.65 | 4,186,250 | +0.05(+0.08%) |
Jan 26, 2007 | 64.02 | 64.21 | 62.98 | 63.60 | 6,916,950 | -0.54(-0.85%) |
Jan 25, 2007 | 64.99 | 65.11 | 64.02 | 64.14 | 3,828,676 | -1.07(-1.64%) |
Jan 24, 2007 | 65.03 | 65.33 | 64.41 | 65.21 | 4,524,884 | +0.18(+0.27%) |
Jan 23, 2007 | 63.29 | 65.65 | 63.28 | 65.04 | 8,811,341 | +1.31(+2.06%) |
Jan 22, 2007 | 65.15 | 65.41 | 63.15 | 63.73 | 11,319,330 | -2.26(-3.42%) |
Jan 19, 2007 | 65.85 | 66.33 | 65.36 | 65.98 | 5,868,541 | +0.47(+0.72%) |
Jan 18, 2007 | 66.35 | 66.54 | 65.33 | 65.51 | 4,498,422 | -0.62(-0.93%) |
Jan 17, 2007 | 65.53 | 66.66 | 64.93 | 66.13 | 6,046,522 | +0.62(+0.94%) |
Jan 16, 2007 | 65.70 | 65.89 | 64.99 | 65.51 | 7,438,670 | -0.10(-0.15%) |
Jan 12, 2007 | 65.91 | 66.15 | 65.14 | 65.61 | 5,225,928 | -0.53(-0.80%) |
Jan 11, 2007 | 66.23 | 66.46 | 65.75 | 66.14 | 5,438,297 | -0.32(-0.48%) |
Jan 10, 2007 | 65.54 | 66.51 | 65.51 | 66.46 | 5,312,837 | +0.95(+1.44%) |
Jan 09, 2007 | 66.20 | 66.79 | 65.19 | 65.51 | 5,633,337 | -0.70(-1.06%) |
Jan 08, 2007 | 65.97 | 66.56 | 65.19 | 66.21 | 4,014,985 | -0.16(-0.24%) |
Jan 05, 2007 | 66.84 | 67.00 | 65.88 | 66.37 | 4,413,797 | -0.28(-0.42%) |
Jan 04, 2007 | 65.77 | 66.87 | 64.78 | 66.65 | 3,652,172 | +0.27(+0.40%) |
Jan 03, 2007 | 66.18 | 67.22 | 65.85 | 66.38 | 6,544,197 | +0.25(+0.37%) |
Dec 29, 2006 | 66.44 | 66.60 | 66.07 | 66.14 | 2,391,394 | -0.12(-0.18%) |
Dec 28, 2006 | 66.15 | 66.41 | 65.82 | 66.26 | 1,712,111 | +0.09(+0.13%) |
Dec 27, 2006 | 66.37 | 66.59 | 66.06 | 66.17 | 2,696,581 | +0.07(+0.10%) |
Dec 26, 2006 | 66.22 | 66.26 | 65.77 | 66.10 | 2,103,804 | +0.02(+0.03%) |
Dec 22, 2006 | 66.74 | 66.76 | 65.77 | 66.08 | 3,373,850 | -0.88(-1.31%) |
Dec 21, 2006 | 66.85 | 67.30 | 66.60 | 66.96 | 3,807,587 | -0.12(-0.18%) |
Dec 20, 2006 | 67.14 | 67.45 | 66.39 | 67.08 | 4,427,364 | -0.05(-0.08%) |
Dec 19, 2006 | 66.26 | 67.33 | 66.23 | 67.13 | 3,531,279 | +0.45(+0.68%) |
Dec 18, 2006 | 67.56 | 67.67 | 66.56 | 66.67 | 3,528,055 | -0.85(-1.26%) |
Dec 15, 2006 | 67.13 | 67.67 | 67.13 | 67.52 | 7,125,961 | +0.57(+0.86%) |
Dec 14, 2006 | 66.48 | 67.10 | 66.32 | 66.95 | 4,715,358 | +0.25(+0.37%) |
Dec 13, 2006 | 67.61 | 67.74 | 66.55 | 66.70 | 4,963,457 | -0.53(-0.79%) |
Dec 12, 2006 | 67.02 | 67.56 | 66.82 | 67.23 | 4,888,503 | +0.39(+0.59%) |
Dec 11, 2006 | 66.83 | 67.15 | 66.64 | 66.84 | 3,176,795 | -0.26(-0.39%) |
Dec 08, 2006 | 67.05 | 67.54 | 66.65 | 67.10 | 3,756,140 | +0.09(+0.13%) |
Dec 07, 2006 | 67.97 | 68.23 | 66.82 | 67.01 | 5,083,678 | -0.61(-0.90%) |
Dec 06, 2006 | 68.19 | 68.38 | 67.57 | 67.62 | 5,662,083 | +0.07(+0.11%) |
Dec 05, 2006 | 66.70 | 67.82 | 66.38 | 67.55 | 5,890,302 | +0.86(+1.28%) |
Dec 04, 2006 | 66.67 | 67.45 | 66.57 | 66.69 | 4,691,851 | +0.02(+0.03%) |
Dec 01, 2006 | 66.11 | 67.04 | 66.00 | 66.67 | 6,923,667 | +0.76(+1.15%) |
Nov 30, 2006 | 66.33 | 66.58 | 64.84 | 65.91 | 5,557,040 | -0.27(-0.40%) |
Nov 29, 2006 | 65.69 | 66.59 | 65.46 | 66.18 | 5,947,390 | +0.71(+1.08%) |
Nov 28, 2006 | 65.62 | 66.06 | 64.81 | 65.47 | 6,650,046 | +0.42(+0.65%) |
Nov 27, 2006 | 67.00 | 67.02 | 64.73 | 65.04 | 8,438,723 | -1.79(-2.67%) |
Nov 24, 2006 | 66.44 | 67.06 | 66.37 | 66.83 | 1,630,307 | -0.25(-0.37%) |
Nov 22, 2006 | 67.82 | 68.19 | 66.84 | 67.08 | 6,018,851 | -0.74(-1.10%) |
Nov 21, 2006 | 66.89 | 68.53 | 66.68 | 67.82 | 11,439,820 | +1.47(+2.22%) |
Nov 20, 2006 | 66.29 | 66.42 | 65.97 | 66.35 | 7,483,938 | -0.30(-0.45%) |
Nov 17, 2006 | 66.29 | 66.73 | 65.94 | 66.64 | 7,721,828 | +0.60(+0.91%) |
Nov 16, 2006 | 65.45 | 66.58 | 65.14 | 66.04 | 9,358,314 | +1.21(+1.87%) |
Nov 15, 2006 | 64.32 | 65.20 | 64.28 | 64.83 | 7,859,243 | +1.00(+1.56%) |
Nov 14, 2006 | 63.79 | 64.09 | 63.10 | 63.83 | 4,651,822 | +0.04(+0.06%) |
Nov 13, 2006 | 63.80 | 64.28 | 63.50 | 63.79 | 4,513,467 | +0.05(+0.08%) |
Nov 10, 2006 | 64.32 | 64.75 | 63.61 | 63.74 | 7,383,328 | +0.38(+0.60%) |
Nov 09, 2006 | 63.84 | 64.40 | 63.32 | 63.36 | 8,258,458 | -0.25(-0.40%) |
Nov 08, 2006 | 62.72 | 63.93 | 62.18 | 63.61 | 11,413,492 | +0.45(+0.71%) |
Nov 07, 2006 | 60.10 | 63.26 | 60.00 | 63.17 | 15,913,795 | +3.25(+5.43%) |
Nov 06, 2006 | 59.54 | 60.20 | 59.54 | 59.91 | 4,140,848 | +0.38(+0.64%) |
Nov 03, 2006 | 59.16 | 59.82 | 59.10 | 59.53 | 3,635,784 | +0.57(+0.97%) |
Nov 02, 2006 | 59.60 | 59.85 | 58.89 | 58.96 | 5,432,924 | -0.64(-1.07%) |