Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 72.85 | 74.39 | 72.72 | 73.79 | 4,144,225 | -0.57(-0.77%) |
Jan 30, 2007 | 71.89 | 74.47 | 71.54 | 74.36 | 6,186,321 | +4.15(+5.92%) |
Jan 29, 2007 | 68.95 | 70.39 | 68.79 | 70.21 | 2,802,573 | +1.23(+1.78%) |
Jan 26, 2007 | 68.78 | 69.25 | 68.59 | 68.98 | 1,897,486 | +0.17(+0.24%) |
Jan 25, 2007 | 69.53 | 69.57 | 68.80 | 68.81 | 918,554 | -0.50(-0.72%) |
Jan 24, 2007 | 69.09 | 69.32 | 68.94 | 69.31 | 1,349,412 | +0.30(+0.43%) |
Jan 23, 2007 | 69.10 | 69.95 | 68.80 | 69.02 | 976,649 | +0.00(+0.00%) |
Jan 22, 2007 | 68.93 | 69.42 | 68.57 | 69.02 | 1,264,496 | +0.09(+0.13%) |
Jan 19, 2007 | 69.64 | 69.64 | 68.34 | 68.93 | 1,561,931 | -0.57(-0.82%) |
Jan 18, 2007 | 69.65 | 70.01 | 68.95 | 69.50 | 1,932,183 | +0.01(+0.01%) |
Jan 17, 2007 | 69.11 | 69.65 | 68.73 | 69.49 | 1,265,752 | +0.53(+0.78%) |
Jan 16, 2007 | 68.91 | 69.13 | 68.68 | 68.95 | 1,330,009 | +0.02(+0.03%) |
Jan 12, 2007 | 68.69 | 69.68 | 68.69 | 68.94 | 1,532,370 | +0.16(+0.23%) |
Jan 11, 2007 | 68.69 | 69.09 | 68.45 | 68.78 | 1,567,980 | +0.39(+0.58%) |
Jan 10, 2007 | 68.49 | 68.66 | 68.00 | 68.38 | 1,088,615 | -0.23(-0.33%) |
Jan 09, 2007 | 68.71 | 69.41 | 68.61 | 68.61 | 1,336,401 | +0.04(+0.06%) |
Jan 08, 2007 | 69.04 | 69.22 | 68.43 | 68.57 | 2,061,384 | -0.45(-0.65%) |
Jan 05, 2007 | 68.65 | 69.18 | 68.28 | 69.02 | 1,392,898 | -0.04(-0.06%) |
Jan 04, 2007 | 68.56 | 69.15 | 67.91 | 69.06 | 2,343,182 | +1.51(+2.23%) |
Jan 03, 2007 | 69.02 | 69.38 | 67.38 | 67.55 | 2,045,747 | -1.12(-1.63%) |
Dec 29, 2006 | 68.17 | 68.85 | 68.17 | 68.67 | 970,143 | +0.31(+0.45%) |
Dec 28, 2006 | 68.60 | 68.78 | 68.22 | 68.37 | 737,651 | -0.55(-0.80%) |
Dec 27, 2006 | 68.94 | 69.31 | 67.59 | 68.92 | 1,480,895 | +0.10(+0.14%) |
Dec 26, 2006 | 68.09 | 68.97 | 67.81 | 68.82 | 1,187,227 | +1.02(+1.50%) |
Dec 22, 2006 | 67.97 | 68.12 | 67.47 | 67.81 | 1,402,371 | -0.18(-0.26%) |
Dec 21, 2006 | 67.77 | 68.56 | 67.75 | 67.98 | 1,171,819 | +0.21(+0.31%) |
Dec 20, 2006 | 67.45 | 68.10 | 67.15 | 67.77 | 1,667,277 | +0.41(+0.61%) |
Dec 19, 2006 | 66.76 | 67.52 | 66.69 | 67.36 | 1,101,969 | +0.37(+0.55%) |
Dec 18, 2006 | 67.46 | 67.62 | 66.56 | 66.99 | 1,354,777 | -0.44(-0.65%) |
Dec 15, 2006 | 67.80 | 67.88 | 66.06 | 67.43 | 1,693,071 | -0.03(-0.04%) |
Dec 14, 2006 | 66.96 | 67.80 | 66.58 | 67.46 | 2,608,773 | -0.45(-0.66%) |
Dec 13, 2006 | 67.89 | 68.08 | 67.39 | 67.90 | 1,654,266 | +0.01(+0.01%) |
Dec 12, 2006 | 66.84 | 68.20 | 66.62 | 67.89 | 2,675,656 | +1.14(+1.71%) |
Dec 11, 2006 | 66.22 | 68.26 | 65.87 | 66.75 | 1,798,189 | +1.15(+1.75%) |
Dec 08, 2006 | 65.44 | 66.39 | 65.32 | 65.61 | 986,921 | +0.15(+0.23%) |
Dec 07, 2006 | 65.97 | 66.32 | 65.42 | 65.46 | 1,239,843 | -0.19(-0.29%) |
Dec 06, 2006 | 65.14 | 65.89 | 64.77 | 65.65 | 974,480 | +0.34(+0.52%) |
Dec 05, 2006 | 65.71 | 65.86 | 65.29 | 65.31 | 1,497,559 | -0.39(-0.60%) |
Dec 04, 2006 | 64.70 | 66.26 | 64.70 | 65.70 | 1,771,368 | +1.01(+1.56%) |
Dec 01, 2006 | 64.18 | 64.77 | 63.85 | 64.70 | 1,270,545 | +0.77(+1.21%) |
Nov 30, 2006 | 64.40 | 64.42 | 63.44 | 63.92 | 1,205,945 | -0.46(-0.72%) |
Nov 29, 2006 | 63.92 | 64.53 | 63.74 | 64.39 | 1,102,539 | +0.82(+1.30%) |
Nov 28, 2006 | 63.52 | 63.96 | 63.33 | 63.57 | 1,071,152 | -0.25(-0.38%) |
Nov 27, 2006 | 63.74 | 63.96 | 63.48 | 63.81 | 1,218,386 | +0.11(+0.18%) |
Nov 24, 2006 | 64.05 | 64.22 | 63.70 | 63.70 | 854,411 | -0.70(-1.09%) |
Nov 22, 2006 | 64.40 | 65.18 | 64.08 | 64.40 | 1,205,260 | -0.50(-0.77%) |
Nov 21, 2006 | 64.53 | 65.28 | 64.43 | 64.90 | 1,618,884 | +0.32(+0.49%) |
Nov 20, 2006 | 65.01 | 65.10 | 63.88 | 64.58 | 4,884,844 | -1.14(-1.73%) |
Nov 17, 2006 | 65.71 | 65.72 | 65.45 | 65.72 | 1,212,565 | -0.12(-0.19%) |
Nov 16, 2006 | 65.36 | 66.03 | 65.23 | 65.84 | 778,625 | +0.67(+1.02%) |
Nov 15, 2006 | 64.98 | 65.90 | 64.86 | 65.18 | 1,316,770 | +0.01(+0.01%) |
Nov 14, 2006 | 64.83 | 65.34 | 64.56 | 65.17 | 1,144,198 | +0.22(+0.34%) |
Nov 13, 2006 | 64.71 | 65.41 | 64.40 | 64.95 | 1,080,740 | +0.04(+0.05%) |
Nov 10, 2006 | 64.44 | 65.07 | 63.84 | 64.91 | 1,296,454 | +0.81(+1.26%) |
Nov 09, 2006 | 64.80 | 64.87 | 63.96 | 64.11 | 1,132,214 | -0.88(-1.35%) |
Nov 08, 2006 | 64.84 | 65.08 | 64.21 | 64.98 | 1,780,955 | -0.47(-0.72%) |
Nov 07, 2006 | 65.71 | 65.71 | 65.06 | 65.46 | 1,534,881 | -0.06(-0.09%) |
Nov 06, 2006 | 64.22 | 65.76 | 63.96 | 65.52 | 2,019,268 | +1.72(+2.69%) |
Nov 03, 2006 | 63.61 | 64.53 | 63.61 | 63.80 | 1,711,904 | +0.47(+0.75%) |
Nov 02, 2006 | 62.91 | 63.43 | 62.44 | 63.33 | 1,454,873 | +0.42(+0.67%) |