Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 69.59 | 70.40 | 69.35 | 69.79 | 14,846,315 | +2.77(+4.14%) |
Jan 30, 2007 | 66.82 | 67.48 | 66.66 | 67.01 | 4,043,826 | +0.39(+0.58%) |
Jan 29, 2007 | 66.27 | 67.01 | 66.24 | 66.62 | 3,999,424 | +0.05(+0.08%) |
Jan 26, 2007 | 67.01 | 67.21 | 65.92 | 66.57 | 6,608,258 | -0.57(-0.85%) |
Jan 25, 2007 | 68.03 | 68.15 | 67.01 | 67.14 | 3,657,808 | -1.12(-1.64%) |
Jan 24, 2007 | 68.07 | 68.39 | 67.42 | 68.26 | 4,322,946 | +0.19(+0.27%) |
Jan 23, 2007 | 66.24 | 68.71 | 66.24 | 68.07 | 8,418,105 | +1.37(+2.06%) |
Jan 22, 2007 | 68.19 | 68.46 | 66.09 | 66.70 | 10,814,166 | -2.36(-3.42%) |
Jan 19, 2007 | 68.92 | 69.43 | 68.42 | 69.06 | 5,606,637 | +0.49(+0.72%) |
Jan 18, 2007 | 69.45 | 69.65 | 68.39 | 68.57 | 4,297,664 | -0.65(-0.93%) |
Jan 17, 2007 | 68.59 | 69.77 | 67.97 | 69.22 | 5,776,675 | +0.65(+0.94%) |
Jan 16, 2007 | 68.77 | 68.97 | 68.03 | 68.57 | 7,106,694 | -0.10(-0.15%) |
Jan 12, 2007 | 68.99 | 69.24 | 68.18 | 68.67 | 4,992,703 | -0.55(-0.80%) |
Jan 11, 2007 | 69.33 | 69.56 | 68.82 | 69.23 | 5,195,594 | -0.34(-0.48%) |
Jan 10, 2007 | 68.60 | 69.62 | 68.57 | 69.56 | 5,075,733 | +0.99(+1.44%) |
Jan 09, 2007 | 69.30 | 69.91 | 68.23 | 68.57 | 5,381,930 | -0.73(-1.06%) |
Jan 08, 2007 | 69.05 | 69.67 | 68.23 | 69.31 | 3,835,802 | -0.16(-0.24%) |
Jan 05, 2007 | 69.96 | 70.13 | 68.96 | 69.47 | 4,216,816 | -0.30(-0.42%) |
Jan 04, 2007 | 68.84 | 70.00 | 67.80 | 69.77 | 3,489,181 | +0.28(+0.40%) |
Jan 03, 2007 | 69.27 | 70.37 | 68.92 | 69.48 | 6,252,140 | +0.26(+0.37%) |
Dec 29, 2006 | 69.55 | 69.71 | 69.16 | 69.23 | 2,284,670 | -0.12(-0.18%) |
Dec 28, 2006 | 69.24 | 69.51 | 68.89 | 69.35 | 1,635,702 | +0.09(+0.14%) |
Dec 27, 2006 | 69.47 | 69.70 | 69.15 | 69.26 | 2,576,237 | +0.07(+0.10%) |
Dec 26, 2006 | 69.31 | 69.35 | 68.85 | 69.19 | 2,009,914 | +0.02(+0.03%) |
Dec 22, 2006 | 69.86 | 69.87 | 68.85 | 69.17 | 3,223,280 | -0.92(-1.31%) |
Dec 21, 2006 | 69.98 | 70.44 | 69.71 | 70.08 | 3,637,660 | -0.12(-0.18%) |
Dec 20, 2006 | 70.27 | 70.60 | 69.49 | 70.21 | 4,229,778 | -0.05(-0.08%) |
Dec 19, 2006 | 69.35 | 70.47 | 69.33 | 70.26 | 3,373,684 | +0.48(+0.68%) |
Dec 18, 2006 | 70.72 | 70.83 | 69.67 | 69.79 | 3,370,604 | -0.89(-1.26%) |
Dec 15, 2006 | 70.26 | 70.83 | 70.26 | 70.68 | 6,807,940 | +0.60(+0.86%) |
Dec 14, 2006 | 69.59 | 70.23 | 69.41 | 70.08 | 4,504,918 | +0.26(+0.37%) |
Dec 13, 2006 | 70.77 | 70.90 | 69.66 | 69.82 | 4,741,945 | -0.55(-0.79%) |
Dec 12, 2006 | 70.15 | 70.72 | 69.94 | 70.37 | 4,670,337 | +0.41(+0.59%) |
Dec 11, 2006 | 69.95 | 70.29 | 69.76 | 69.96 | 3,035,019 | -0.27(-0.39%) |
Dec 08, 2006 | 70.19 | 70.69 | 69.77 | 70.23 | 3,588,509 | +0.09(+0.13%) |
Dec 07, 2006 | 71.14 | 71.42 | 69.94 | 70.14 | 4,856,801 | -0.64(-0.90%) |
Dec 06, 2006 | 71.38 | 71.57 | 70.72 | 70.78 | 5,409,393 | +0.08(+0.11%) |
Dec 05, 2006 | 69.81 | 70.99 | 69.48 | 70.70 | 5,627,427 | +0.90(+1.28%) |
Dec 04, 2006 | 69.78 | 70.60 | 69.68 | 69.80 | 4,482,461 | +0.02(+0.03%) |
Dec 01, 2006 | 69.20 | 70.17 | 69.08 | 69.78 | 6,614,674 | +0.79(+1.15%) |
Nov 30, 2006 | 69.43 | 69.69 | 67.87 | 68.99 | 5,309,038 | -0.28(-0.40%) |
Nov 29, 2006 | 68.76 | 69.70 | 68.52 | 69.27 | 5,681,967 | +0.74(+1.08%) |
Nov 28, 2006 | 68.69 | 69.15 | 67.83 | 68.53 | 6,353,265 | +0.44(+0.65%) |
Nov 27, 2006 | 70.13 | 70.15 | 67.75 | 68.08 | 8,062,115 | -1.87(-2.67%) |
Nov 24, 2006 | 69.55 | 70.19 | 69.47 | 69.95 | 1,557,549 | -0.26(-0.37%) |
Nov 22, 2006 | 70.99 | 71.37 | 69.96 | 70.21 | 5,750,239 | -0.78(-1.10%) |
Nov 21, 2006 | 70.01 | 71.73 | 69.80 | 70.99 | 10,929,279 | +1.54(+2.22%) |
Nov 20, 2006 | 69.39 | 69.52 | 69.06 | 69.45 | 7,149,941 | -0.31(-0.45%) |
Nov 17, 2006 | 69.39 | 69.84 | 69.02 | 69.76 | 7,377,215 | +0.63(+0.91%) |
Nov 16, 2006 | 68.51 | 69.69 | 68.18 | 69.13 | 8,940,667 | +1.27(+1.87%) |
Nov 15, 2006 | 67.33 | 68.25 | 67.29 | 67.86 | 7,508,497 | +1.04(+1.56%) |
Nov 14, 2006 | 66.77 | 67.08 | 66.05 | 66.81 | 4,444,218 | +0.04(+0.06%) |
Nov 13, 2006 | 66.78 | 67.28 | 66.46 | 66.77 | 4,312,037 | +0.05(+0.08%) |
Nov 10, 2006 | 67.33 | 67.78 | 66.58 | 66.72 | 7,053,822 | +0.40(+0.60%) |
Nov 09, 2006 | 66.82 | 67.40 | 66.27 | 66.32 | 7,889,896 | -0.26(-0.40%) |
Nov 08, 2006 | 65.65 | 66.91 | 65.09 | 66.59 | 10,904,126 | +0.47(+0.71%) |
Nov 07, 2006 | 62.91 | 66.22 | 62.81 | 66.12 | 15,203,587 | +3.41(+5.43%) |
Nov 06, 2006 | 62.32 | 63.02 | 62.32 | 62.71 | 3,956,048 | +0.40(+0.64%) |
Nov 03, 2006 | 61.93 | 62.61 | 61.86 | 62.32 | 3,473,525 | +0.60(+0.97%) |
Nov 02, 2006 | 62.39 | 62.65 | 61.65 | 61.72 | 5,190,461 | -0.67(-1.07%) |