Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 72.22 | 75.21 | 71.45 | 74.60 | 8,273,330 | +2.88(+4.01%) |
Jan 30, 2007 | 69.60 | 72.36 | 68.47 | 71.72 | 7,813,992 | +3.03(+4.41%) |
Jan 29, 2007 | 69.68 | 70.44 | 68.47 | 68.69 | 3,565,123 | -0.98(-1.41%) |
Jan 26, 2007 | 70.40 | 70.49 | 68.47 | 69.67 | 2,936,333 | +0.16(+0.23%) |
Jan 25, 2007 | 70.76 | 71.56 | 68.94 | 69.51 | 7,288,172 | +0.49(+0.71%) |
Jan 24, 2007 | 67.12 | 69.23 | 66.56 | 69.02 | 4,375,343 | +1.91(+2.85%) |
Jan 23, 2007 | 64.20 | 67.30 | 64.20 | 67.11 | 4,843,187 | +2.73(+4.23%) |
Jan 22, 2007 | 64.53 | 64.97 | 63.47 | 64.38 | 2,943,832 | -0.15(-0.24%) |
Jan 19, 2007 | 63.04 | 64.71 | 62.67 | 64.53 | 3,964,021 | +1.97(+3.16%) |
Jan 18, 2007 | 64.31 | 65.09 | 62.16 | 62.56 | 4,474,060 | -1.75(-2.72%) |
Jan 17, 2007 | 64.35 | 64.87 | 63.78 | 64.31 | 2,373,018 | -0.27(-0.42%) |
Jan 16, 2007 | 65.31 | 65.46 | 64.23 | 64.58 | 2,164,727 | -0.90(-1.38%) |
Jan 12, 2007 | 64.30 | 65.64 | 64.07 | 65.48 | 3,272,553 | +1.19(+1.85%) |
Jan 11, 2007 | 63.29 | 64.80 | 63.18 | 64.29 | 3,248,490 | +1.00(+1.58%) |
Jan 10, 2007 | 62.99 | 63.66 | 61.72 | 63.29 | 2,616,789 | +0.57(+0.91%) |
Jan 09, 2007 | 63.14 | 63.14 | 61.50 | 62.72 | 3,871,236 | -0.41(-0.65%) |
Jan 08, 2007 | 62.17 | 63.44 | 62.13 | 63.13 | 2,682,489 | +0.84(+1.35%) |
Jan 05, 2007 | 63.11 | 63.44 | 61.68 | 62.29 | 4,236,221 | -0.82(-1.30%) |
Jan 04, 2007 | 63.69 | 63.69 | 62.21 | 63.11 | 2,975,618 | -0.60(-0.94%) |
Jan 03, 2007 | 64.82 | 65.15 | 62.82 | 63.71 | 3,535,463 | -1.64(-2.50%) |
Dec 29, 2006 | 65.83 | 65.83 | 64.91 | 65.35 | 1,367,938 | -0.67(-1.02%) |
Dec 28, 2006 | 66.12 | 66.79 | 65.74 | 66.02 | 1,632,975 | +0.00(+0.00%) |
Dec 27, 2006 | 64.87 | 66.12 | 64.24 | 66.02 | 2,609,066 | +1.43(+2.21%) |
Dec 26, 2006 | 64.77 | 65.21 | 63.99 | 64.59 | 1,342,083 | +0.64(+1.01%) |
Dec 22, 2006 | 64.54 | 64.69 | 63.63 | 63.95 | 2,022,359 | -0.60(-0.93%) |
Dec 21, 2006 | 65.66 | 65.81 | 64.33 | 64.54 | 2,540,233 | -1.11(-1.69%) |
Dec 20, 2006 | 66.12 | 66.96 | 65.58 | 65.65 | 2,672,527 | +0.03(+0.04%) |
Dec 19, 2006 | 64.78 | 66.07 | 64.34 | 65.62 | 3,084,632 | +0.69(+1.06%) |
Dec 18, 2006 | 66.94 | 66.99 | 64.78 | 64.94 | 3,619,407 | -2.11(-3.14%) |
Dec 15, 2006 | 66.02 | 67.07 | 65.46 | 67.05 | 4,408,697 | +1.25(+1.90%) |
Dec 14, 2006 | 66.93 | 67.72 | 65.22 | 65.79 | 5,473,320 | -0.93(-1.39%) |
Dec 13, 2006 | 65.83 | 67.21 | 65.01 | 66.72 | 5,745,856 | +1.27(+1.94%) |
Dec 12, 2006 | 67.05 | 67.05 | 64.61 | 65.45 | 8,295,826 | -3.54(-5.13%) |
Dec 11, 2006 | 70.14 | 70.59 | 68.58 | 68.99 | 3,600,715 | -1.37(-1.94%) |
Dec 08, 2006 | 68.75 | 70.52 | 68.17 | 70.36 | 5,806,743 | +1.30(+1.89%) |
Dec 07, 2006 | 68.06 | 69.95 | 67.62 | 69.06 | 5,180,862 | +1.56(+2.32%) |
Dec 06, 2006 | 66.47 | 68.70 | 66.17 | 67.49 | 5,124,340 | +0.46(+0.68%) |
Dec 05, 2006 | 68.17 | 68.21 | 66.21 | 67.04 | 6,109,498 | -1.30(-1.91%) |
Dec 04, 2006 | 64.78 | 68.42 | 64.76 | 68.34 | 5,420,044 | +3.12(+4.78%) |
Dec 01, 2006 | 64.72 | 66.55 | 64.25 | 65.22 | 4,020,767 | -1.60(-2.39%) |
Nov 30, 2006 | 66.12 | 67.25 | 64.90 | 66.82 | 4,041,249 | +0.71(+1.08%) |
Nov 29, 2006 | 64.33 | 66.55 | 64.18 | 66.11 | 5,706,794 | +2.30(+3.60%) |
Nov 28, 2006 | 63.66 | 64.61 | 63.01 | 63.81 | 4,667,689 | -0.63(-0.98%) |
Nov 27, 2006 | 66.16 | 66.56 | 64.08 | 64.45 | 5,036,928 | -2.81(-4.17%) |
Nov 24, 2006 | 67.37 | 67.50 | 65.95 | 67.25 | 2,426,630 | -0.13(-0.19%) |
Nov 22, 2006 | 66.92 | 67.72 | 65.98 | 67.38 | 4,818,899 | +1.05(+1.59%) |
Nov 21, 2006 | 65.45 | 66.52 | 65.03 | 66.32 | 4,827,070 | +1.32(+2.03%) |
Nov 20, 2006 | 65.68 | 68.05 | 64.65 | 65.00 | 11,694,967 | +1.95(+3.09%) |
Nov 17, 2006 | 59.33 | 64.28 | 59.10 | 63.05 | 14,317,912 | +5.36(+9.29%) |
Nov 16, 2006 | 59.69 | 59.70 | 57.49 | 57.69 | 5,161,723 | -2.22(-3.71%) |
Nov 15, 2006 | 60.47 | 60.98 | 59.49 | 59.92 | 3,522,816 | +0.00(+0.00%) |
Nov 14, 2006 | 60.00 | 60.30 | 58.99 | 59.92 | 2,659,320 | +0.13(+0.22%) |
Nov 13, 2006 | 59.22 | 60.09 | 58.52 | 59.78 | 3,777,108 | +0.34(+0.57%) |
Nov 10, 2006 | 60.49 | 60.73 | 58.78 | 59.44 | 3,237,633 | -1.07(-1.77%) |
Nov 09, 2006 | 59.88 | 62.10 | 59.57 | 60.51 | 4,587,328 | +0.79(+1.32%) |
Nov 08, 2006 | 59.49 | 60.51 | 59.03 | 59.73 | 2,486,733 | -0.21(-0.34%) |
Nov 07, 2006 | 60.62 | 61.11 | 59.67 | 59.93 | 2,714,835 | -0.56(-0.93%) |
Nov 06, 2006 | 59.77 | 61.20 | 59.49 | 60.50 | 3,586,837 | +1.71(+2.90%) |
Nov 03, 2006 | 59.42 | 59.87 | 58.16 | 58.79 | 3,488,679 | -0.09(-0.15%) |
Nov 02, 2006 | 58.70 | 59.50 | 58.48 | 58.88 | 3,162,979 | -0.54(-0.90%) |