Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 59.04 | 60.19 | 58.93 | 59.88 | 1,142,042 | +0.80(+1.36%) |
Jan 30, 2007 | 59.61 | 59.83 | 59.00 | 59.08 | 962,197 | -0.54(-0.90%) |
Jan 29, 2007 | 59.28 | 60.03 | 59.17 | 59.62 | 1,272,653 | +0.41(+0.69%) |
Jan 26, 2007 | 60.18 | 60.55 | 58.90 | 59.21 | 1,212,904 | -0.90(-1.49%) |
Jan 25, 2007 | 60.67 | 60.75 | 59.86 | 60.10 | 1,438,516 | -0.47(-0.77%) |
Jan 24, 2007 | 60.43 | 60.67 | 60.11 | 60.57 | 816,171 | +0.02(+0.03%) |
Jan 23, 2007 | 59.92 | 60.75 | 59.83 | 60.55 | 1,713,601 | +0.51(+0.85%) |
Jan 22, 2007 | 59.59 | 60.19 | 59.34 | 60.04 | 1,518,939 | +0.34(+0.57%) |
Jan 19, 2007 | 59.20 | 59.80 | 59.19 | 59.70 | 1,235,848 | +0.55(+0.93%) |
Jan 18, 2007 | 58.75 | 59.50 | 58.42 | 59.15 | 2,541,124 | +0.12(+0.20%) |
Jan 17, 2007 | 58.01 | 59.15 | 57.58 | 59.03 | 1,703,921 | +0.99(+1.70%) |
Jan 16, 2007 | 57.87 | 58.22 | 57.57 | 58.04 | 1,028,160 | -0.01(-0.01%) |
Jan 12, 2007 | 58.17 | 58.44 | 57.47 | 58.05 | 951,084 | -0.35(-0.60%) |
Jan 11, 2007 | 57.87 | 58.52 | 57.50 | 58.40 | 935,908 | +0.73(+1.26%) |
Jan 10, 2007 | 56.86 | 57.91 | 56.52 | 57.67 | 1,007,965 | +0.60(+1.06%) |
Jan 09, 2007 | 57.57 | 57.73 | 56.67 | 57.07 | 1,276,836 | -0.47(-0.81%) |
Jan 08, 2007 | 57.55 | 57.86 | 57.11 | 57.54 | 890,738 | -0.02(-0.03%) |
Jan 05, 2007 | 58.03 | 58.09 | 57.54 | 57.56 | 1,132,602 | -0.86(-1.48%) |
Jan 04, 2007 | 58.85 | 59.01 | 58.12 | 58.42 | 1,379,843 | -0.43(-0.73%) |
Jan 03, 2007 | 57.74 | 60.08 | 57.74 | 58.85 | 2,217,165 | +1.05(+1.82%) |
Dec 29, 2006 | 58.58 | 58.66 | 57.61 | 57.79 | 840,787 | -0.83(-1.41%) |
Dec 28, 2006 | 58.32 | 58.88 | 58.17 | 58.62 | 688,427 | +0.01(+0.01%) |
Dec 27, 2006 | 59.20 | 59.37 | 58.49 | 58.61 | 672,176 | -0.23(-0.40%) |
Dec 26, 2006 | 58.64 | 58.99 | 58.54 | 58.85 | 445,966 | +0.20(+0.34%) |
Dec 22, 2006 | 59.00 | 59.37 | 58.65 | 58.65 | 1,474,007 | -0.33(-0.55%) |
Dec 21, 2006 | 59.04 | 59.72 | 58.72 | 58.97 | 1,187,212 | +0.09(+0.16%) |
Dec 20, 2006 | 58.49 | 59.01 | 58.28 | 58.88 | 918,222 | +0.38(+0.66%) |
Dec 19, 2006 | 58.24 | 58.56 | 58.16 | 58.49 | 1,118,023 | +0.18(+0.30%) |
Dec 18, 2006 | 57.59 | 58.60 | 57.59 | 58.32 | 1,341,365 | -0.11(-0.19%) |
Dec 15, 2006 | 58.77 | 59.10 | 57.94 | 58.43 | 1,185,539 | -0.25(-0.43%) |
Dec 14, 2006 | 58.90 | 59.40 | 58.40 | 58.68 | 830,511 | -0.13(-0.23%) |
Dec 13, 2006 | 58.66 | 59.15 | 58.54 | 58.81 | 879,266 | +0.59(+1.01%) |
Dec 12, 2006 | 58.37 | 59.00 | 58.16 | 58.23 | 1,118,262 | -0.06(-0.10%) |
Dec 11, 2006 | 58.13 | 58.78 | 58.12 | 58.29 | 945,348 | +0.16(+0.27%) |
Dec 08, 2006 | 58.66 | 59.00 | 58.03 | 58.13 | 1,102,727 | -0.46(-0.79%) |
Dec 07, 2006 | 59.81 | 59.83 | 58.43 | 58.59 | 1,077,991 | -1.24(-2.07%) |
Dec 06, 2006 | 58.75 | 60.00 | 58.75 | 59.83 | 2,124,196 | +1.09(+1.85%) |
Dec 05, 2006 | 58.68 | 58.87 | 58.13 | 58.74 | 1,024,814 | +0.05(+0.09%) |
Dec 04, 2006 | 58.19 | 58.77 | 58.03 | 58.69 | 1,091,375 | +0.69(+1.20%) |
Dec 01, 2006 | 57.81 | 58.80 | 57.58 | 57.99 | 1,318,421 | -0.15(-0.26%) |
Nov 30, 2006 | 58.11 | 58.65 | 57.59 | 58.14 | 2,410,155 | +0.17(+0.29%) |
Nov 29, 2006 | 57.38 | 58.06 | 57.02 | 57.98 | 1,792,947 | +0.65(+1.14%) |
Nov 28, 2006 | 56.28 | 57.45 | 56.28 | 57.32 | 2,213,102 | +0.62(+1.09%) |
Nov 27, 2006 | 58.12 | 58.19 | 56.31 | 56.70 | 1,788,287 | -1.65(-2.83%) |
Nov 24, 2006 | 58.45 | 58.62 | 58.17 | 58.35 | 283,807 | -0.18(-0.30%) |
Nov 22, 2006 | 58.20 | 58.58 | 58.14 | 58.53 | 673,849 | +0.43(+0.73%) |
Nov 21, 2006 | 58.57 | 58.58 | 58.03 | 58.10 | 1,007,965 | -0.26(-0.44%) |
Nov 20, 2006 | 57.77 | 58.53 | 57.39 | 58.36 | 1,580,241 | +0.72(+1.25%) |
Nov 17, 2006 | 57.83 | 58.17 | 57.55 | 57.64 | 780,321 | -0.35(-0.61%) |
Nov 16, 2006 | 57.87 | 58.25 | 57.72 | 57.99 | 1,043,695 | +0.43(+0.74%) |
Nov 15, 2006 | 57.53 | 58.29 | 57.27 | 57.57 | 1,771,318 | +0.21(+0.36%) |
Nov 14, 2006 | 56.90 | 57.41 | 56.27 | 57.36 | 1,397,768 | +0.48(+0.84%) |
Nov 13, 2006 | 55.43 | 56.90 | 55.31 | 56.88 | 1,503,523 | +1.45(+2.61%) |
Nov 10, 2006 | 55.15 | 55.61 | 54.70 | 55.43 | 924,078 | +0.06(+0.11%) |
Nov 09, 2006 | 55.35 | 55.93 | 55.11 | 55.37 | 1,296,314 | +0.08(+0.15%) |
Nov 08, 2006 | 55.23 | 55.35 | 54.94 | 55.29 | 1,246,722 | +0.04(+0.08%) |
Nov 07, 2006 | 55.23 | 55.64 | 54.99 | 55.25 | 977,732 | -0.03(-0.06%) |
Nov 06, 2006 | 55.21 | 55.73 | 55.11 | 55.28 | 902,448 | +0.23(+0.43%) |
Nov 03, 2006 | 55.15 | 55.49 | 54.88 | 55.05 | 1,142,161 | +0.19(+0.35%) |
Nov 02, 2006 | 55.15 | 55.24 | 54.62 | 54.85 | 1,307,188 | -0.29(-0.53%) |