Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 63.78 | 64.09 | 63.76 | 64.07 | 277,987 | +0.27(+0.42%) |
Jan 30, 2007 | 63.81 | 63.81 | 63.73 | 63.80 | 128,494 | +0.09(+0.14%) |
Jan 29, 2007 | 63.82 | 63.87 | 63.64 | 63.71 | 256,821 | -0.03(-0.05%) |
Jan 26, 2007 | 63.72 | 63.84 | 63.69 | 63.74 | 166,825 | -0.04(-0.07%) |
Jan 25, 2007 | 63.92 | 63.94 | 63.72 | 63.78 | 281,320 | -0.20(-0.32%) |
Jan 24, 2007 | 63.98 | 63.99 | 63.91 | 63.99 | 141,493 | +0.03(+0.05%) |
Jan 23, 2007 | 64.08 | 64.08 | 63.85 | 63.96 | 237,989 | -0.17(-0.27%) |
Jan 22, 2007 | 64.12 | 64.13 | 64.06 | 64.13 | 121,994 | +0.05(+0.07%) |
Jan 19, 2007 | 64.13 | 64.13 | 64.02 | 64.08 | 301,819 | -0.04(-0.07%) |
Jan 18, 2007 | 64.01 | 64.12 | 63.90 | 64.12 | 152,826 | +0.19(+0.29%) |
Jan 17, 2007 | 64.07 | 64.07 | 63.86 | 63.94 | 167,325 | -0.08(-0.13%) |
Jan 16, 2007 | 63.99 | 64.06 | 63.87 | 64.02 | 342,151 | +0.07(+0.10%) |
Jan 12, 2007 | 64.00 | 64.00 | 63.91 | 63.96 | 145,993 | -0.07(-0.10%) |
Jan 11, 2007 | 64.14 | 64.18 | 63.98 | 64.02 | 122,661 | -0.20(-0.31%) |
Jan 10, 2007 | 64.26 | 64.29 | 64.17 | 64.22 | 110,828 | -0.08(-0.13%) |
Jan 09, 2007 | 64.30 | 64.34 | 64.24 | 64.30 | 211,990 | +0.01(+0.02%) |
Jan 08, 2007 | 64.18 | 64.33 | 64.18 | 64.29 | 200,990 | -0.02(-0.04%) |
Jan 05, 2007 | 64.26 | 64.32 | 64.11 | 64.32 | 171,992 | -0.04(-0.06%) |
Jan 04, 2007 | 64.05 | 64.38 | 64.05 | 64.35 | 185,991 | +0.48(+0.75%) |
Jan 03, 2007 | 64.29 | 64.32 | 63.72 | 63.87 | 2,662,212 | -0.14(-0.22%) |
Dec 29, 2006 | 64.03 | 64.03 | 63.94 | 64.01 | 200,824 | -0.03(-0.05%) |
Dec 28, 2006 | 64.23 | 64.23 | 63.91 | 64.04 | 215,490 | -0.13(-0.21%) |
Dec 27, 2006 | 64.35 | 64.38 | 64.04 | 64.17 | 190,824 | -0.46(-0.71%) |
Dec 26, 2006 | 64.59 | 64.64 | 64.51 | 64.63 | 102,995 | +0.07(+0.11%) |
Dec 22, 2006 | 64.68 | 64.71 | 64.47 | 64.56 | 166,992 | -0.20(-0.31%) |
Dec 21, 2006 | 64.65 | 64.84 | 64.60 | 64.77 | 241,655 | +0.17(+0.26%) |
Dec 20, 2006 | 64.50 | 64.63 | 64.50 | 64.60 | 121,994 | +0.05(+0.07%) |
Dec 19, 2006 | 64.51 | 64.63 | 64.49 | 64.55 | 192,324 | -0.01(-0.02%) |
Dec 18, 2006 | 64.56 | 64.59 | 64.50 | 64.56 | 116,328 | +0.01(+0.01%) |
Dec 15, 2006 | 64.87 | 64.93 | 64.51 | 64.56 | 172,825 | -0.01(-0.02%) |
Dec 14, 2006 | 64.63 | 64.63 | 64.53 | 64.57 | 122,327 | -0.06(-0.09%) |
Dec 13, 2006 | 64.75 | 64.81 | 64.62 | 64.63 | 194,324 | -0.32(-0.50%) |
Dec 12, 2006 | 64.87 | 65.00 | 64.83 | 64.95 | 142,826 | +0.14(+0.21%) |
Dec 11, 2006 | 64.77 | 64.88 | 64.77 | 64.81 | 115,661 | +0.14(+0.22%) |
Dec 08, 2006 | 64.95 | 64.95 | 64.66 | 64.67 | 183,158 | -0.24(-0.37%) |
Dec 07, 2006 | 65.00 | 65.00 | 64.86 | 64.91 | 165,992 | +0.03(+0.05%) |
Dec 06, 2006 | 65.00 | 65.00 | 64.77 | 64.88 | 169,825 | -0.16(-0.25%) |
Dec 05, 2006 | 65.07 | 65.19 | 64.93 | 65.04 | 182,825 | -0.03(-0.05%) |
Dec 04, 2006 | 64.98 | 65.13 | 64.81 | 65.07 | 161,992 | +0.15(+0.23%) |
Dec 01, 2006 | 65.12 | 65.16 | 64.86 | 64.92 | 292,320 | -0.19(-0.30%) |
Nov 30, 2006 | 65.04 | 65.20 | 64.96 | 65.11 | 180,491 | +0.25(+0.38%) |
Nov 29, 2006 | 65.04 | 65.06 | 64.87 | 64.87 | 171,325 | -0.07(-0.10%) |
Nov 28, 2006 | 65.01 | 65.02 | 64.84 | 64.93 | 303,819 | +0.13(+0.19%) |
Nov 27, 2006 | 64.66 | 64.92 | 64.60 | 64.81 | 245,822 | +0.01(+0.01%) |
Nov 24, 2006 | 64.89 | 64.92 | 64.80 | 64.80 | 80,996 | +0.10(+0.16%) |
Nov 22, 2006 | 64.69 | 64.73 | 64.60 | 64.70 | 136,993 | +0.07(+0.11%) |
Nov 21, 2006 | 64.59 | 64.71 | 64.52 | 64.63 | 259,154 | +0.09(+0.14%) |
Nov 20, 2006 | 64.59 | 64.59 | 64.50 | 64.54 | 135,493 | +0.05(+0.07%) |
Nov 17, 2006 | 64.32 | 64.59 | 64.29 | 64.49 | 165,992 | +0.21(+0.33%) |
Nov 16, 2006 | 64.53 | 64.53 | 64.24 | 64.28 | 180,658 | -0.09(-0.14%) |
Nov 15, 2006 | 64.53 | 64.53 | 64.32 | 64.37 | 171,658 | -0.17(-0.26%) |
Nov 14, 2006 | 64.59 | 64.68 | 64.54 | 64.54 | 200,990 | +0.10(+0.16%) |
Nov 13, 2006 | 64.47 | 64.47 | 64.33 | 64.44 | 167,325 | -0.04(-0.07%) |
Nov 10, 2006 | 64.43 | 64.56 | 64.38 | 64.48 | 103,661 | +0.17(+0.27%) |
Nov 09, 2006 | 64.29 | 64.36 | 64.24 | 64.30 | 185,824 | +0.07(+0.10%) |
Nov 08, 2006 | 64.20 | 64.26 | 64.17 | 64.24 | 207,990 | +0.08(+0.12%) |
Nov 07, 2006 | 64.17 | 64.26 | 64.10 | 64.16 | 216,656 | +0.23(+0.36%) |
Nov 06, 2006 | 63.81 | 63.93 | 63.73 | 63.93 | 134,327 | +0.07(+0.11%) |
Nov 03, 2006 | 63.96 | 63.97 | 63.80 | 63.86 | 121,661 | -0.45(-0.70%) |
Nov 02, 2006 | 64.27 | 64.35 | 64.27 | 64.31 | 531,975 | -0.08(-0.12%) |