Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 75.82 | 76.37 | 75.56 | 76.04 | 4,340,503 | +0.18(+0.23%) |
Jan 30, 2007 | 76.38 | 76.56 | 75.50 | 75.87 | 1,420,233 | -0.51(-0.67%) |
Jan 29, 2007 | 76.15 | 77.24 | 76.03 | 76.38 | 2,721,774 | +0.51(+0.67%) |
Jan 26, 2007 | 76.75 | 77.02 | 75.57 | 75.88 | 2,620,177 | -0.76(-0.99%) |
Jan 25, 2007 | 77.18 | 77.51 | 76.31 | 76.63 | 2,489,520 | -0.74(-0.96%) |
Jan 24, 2007 | 77.04 | 77.77 | 77.02 | 77.37 | 2,272,757 | +0.65(+0.84%) |
Jan 23, 2007 | 76.96 | 77.69 | 76.49 | 76.73 | 1,743,401 | -0.22(-0.29%) |
Jan 22, 2007 | 77.40 | 77.69 | 76.12 | 76.95 | 2,024,157 | -0.45(-0.58%) |
Jan 19, 2007 | 78.44 | 78.44 | 77.32 | 77.40 | 4,852,872 | -0.83(-1.06%) |
Jan 18, 2007 | 75.49 | 78.71 | 75.49 | 78.23 | 5,961,688 | +3.72(+4.99%) |
Jan 17, 2007 | 74.51 | 74.54 | 73.74 | 74.52 | 2,321,793 | -0.22(-0.30%) |
Jan 16, 2007 | 73.83 | 74.80 | 73.63 | 74.74 | 1,878,117 | +0.92(+1.24%) |
Jan 12, 2007 | 73.02 | 73.94 | 72.53 | 73.83 | 1,622,467 | +0.37(+0.51%) |
Jan 11, 2007 | 72.17 | 73.68 | 71.90 | 73.45 | 1,997,556 | +1.17(+1.62%) |
Jan 10, 2007 | 72.08 | 72.51 | 71.58 | 72.28 | 1,402,712 | -0.23(-0.32%) |
Jan 09, 2007 | 71.36 | 72.63 | 71.35 | 72.52 | 1,561,999 | +1.10(+1.53%) |
Jan 08, 2007 | 71.28 | 71.90 | 70.42 | 71.42 | 2,667,397 | -0.26(-0.37%) |
Jan 05, 2007 | 71.98 | 72.81 | 71.27 | 71.68 | 3,052,956 | -0.22(-0.31%) |
Jan 04, 2007 | 72.31 | 73.66 | 71.87 | 71.91 | 3,152,524 | -1.16(-1.59%) |
Jan 03, 2007 | 73.29 | 74.42 | 72.33 | 73.07 | 3,721,301 | +0.66(+0.90%) |
Dec 29, 2006 | 72.64 | 73.88 | 72.21 | 72.41 | 1,702,591 | -0.26(-0.36%) |
Dec 28, 2006 | 73.46 | 74.12 | 72.30 | 72.67 | 2,078,749 | -0.71(-0.97%) |
Dec 27, 2006 | 72.99 | 73.55 | 72.15 | 73.39 | 1,605,053 | +0.62(+0.85%) |
Dec 26, 2006 | 74.94 | 74.94 | 72.77 | 72.77 | 1,613,813 | -1.71(-2.30%) |
Dec 22, 2006 | 73.67 | 74.90 | 73.35 | 74.48 | 1,666,589 | +1.13(+1.54%) |
Dec 21, 2006 | 74.80 | 75.16 | 73.34 | 73.35 | 2,172,334 | -1.39(-1.87%) |
Dec 20, 2006 | 74.95 | 75.44 | 74.39 | 74.74 | 1,797,459 | -0.21(-0.27%) |
Dec 19, 2006 | 74.09 | 75.20 | 73.07 | 74.95 | 2,262,715 | +0.19(+0.25%) |
Dec 18, 2006 | 75.53 | 76.02 | 73.85 | 74.76 | 2,572,529 | +0.32(+0.43%) |
Dec 15, 2006 | 76.10 | 76.55 | 74.05 | 74.44 | 2,797,305 | -0.99(-1.32%) |
Dec 14, 2006 | 73.74 | 75.82 | 73.74 | 75.44 | 3,757,303 | +1.69(+2.30%) |
Dec 13, 2006 | 72.87 | 74.01 | 72.38 | 73.74 | 2,451,381 | +1.48(+2.05%) |
Dec 12, 2006 | 72.43 | 72.81 | 71.86 | 72.26 | 1,849,913 | -0.63(-0.86%) |
Dec 11, 2006 | 71.65 | 73.11 | 71.58 | 72.89 | 1,479,738 | +0.88(+1.22%) |
Dec 08, 2006 | 72.96 | 73.11 | 71.71 | 72.01 | 2,337,284 | -0.81(-1.12%) |
Dec 07, 2006 | 73.11 | 73.63 | 72.65 | 72.82 | 1,488,071 | -0.37(-0.50%) |
Dec 06, 2006 | 73.51 | 74.13 | 72.80 | 73.19 | 2,093,705 | -0.32(-0.43%) |
Dec 05, 2006 | 72.77 | 73.85 | 71.96 | 73.51 | 2,034,627 | +0.88(+1.21%) |
Dec 04, 2006 | 71.79 | 72.96 | 71.43 | 72.63 | 2,371,043 | +1.18(+1.65%) |
Dec 01, 2006 | 71.85 | 73.40 | 71.12 | 71.45 | 4,420,734 | -0.95(-1.31%) |
Nov 30, 2006 | 73.39 | 73.39 | 71.45 | 72.39 | 7,090,374 | -2.12(-2.84%) |
Nov 29, 2006 | 73.12 | 74.67 | 73.11 | 74.51 | 2,303,845 | +1.43(+1.96%) |
Nov 28, 2006 | 73.95 | 74.08 | 72.64 | 73.08 | 2,901,146 | -1.05(-1.41%) |
Nov 27, 2006 | 75.64 | 76.38 | 74.10 | 74.13 | 2,814,185 | -1.52(-2.00%) |
Nov 24, 2006 | 75.87 | 76.76 | 75.07 | 75.64 | 601,360 | -0.36(-0.48%) |
Nov 22, 2006 | 75.82 | 76.77 | 75.38 | 76.01 | 2,006,957 | +0.48(+0.63%) |
Nov 21, 2006 | 75.65 | 75.95 | 75.00 | 75.53 | 1,362,116 | -0.05(-0.06%) |
Nov 20, 2006 | 75.26 | 76.05 | 75.26 | 75.58 | 2,576,909 | +0.60(+0.80%) |
Nov 17, 2006 | 76.24 | 76.25 | 74.71 | 74.98 | 2,494,221 | -1.43(-1.87%) |
Nov 16, 2006 | 75.73 | 76.64 | 75.01 | 76.41 | 2,338,673 | +1.05(+1.39%) |
Nov 15, 2006 | 75.87 | 75.96 | 75.17 | 75.36 | 1,873,203 | -0.63(-0.83%) |
Nov 14, 2006 | 74.12 | 76.10 | 73.76 | 75.99 | 3,087,890 | +2.28(+3.10%) |
Nov 13, 2006 | 75.82 | 77.21 | 73.60 | 73.70 | 3,992,976 | -1.98(-2.61%) |
Nov 10, 2006 | 75.26 | 75.78 | 74.71 | 75.68 | 2,469,863 | +1.22(+1.63%) |
Nov 09, 2006 | 74.23 | 76.19 | 72.81 | 74.46 | 6,676,184 | +1.26(+1.73%) |
Nov 08, 2006 | 72.09 | 73.65 | 71.33 | 73.20 | 1,980,890 | +1.10(+1.53%) |
Nov 07, 2006 | 71.57 | 72.51 | 71.14 | 72.09 | 1,911,235 | +0.38(+0.54%) |
Nov 06, 2006 | 71.79 | 72.12 | 71.16 | 71.71 | 2,545,394 | +0.49(+0.68%) |
Nov 03, 2006 | 72.01 | 72.49 | 70.45 | 71.22 | 2,478,089 | -0.79(-1.09%) |
Nov 02, 2006 | 70.02 | 72.38 | 69.59 | 72.01 | 3,900,352 | +1.68(+2.40%) |