Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 60.99 | 61.92 | 60.24 | 61.79 | 7,815,736 | +0.80(+1.31%) |
Jan 30, 2007 | 60.82 | 61.28 | 60.45 | 60.99 | 5,241,979 | +0.45(+0.74%) |
Jan 29, 2007 | 61.72 | 61.72 | 60.34 | 60.54 | 5,651,733 | -0.75(-1.22%) |
Jan 26, 2007 | 61.37 | 61.57 | 60.27 | 61.29 | 5,665,803 | -0.07(-0.12%) |
Jan 25, 2007 | 63.03 | 63.11 | 60.99 | 61.36 | 5,537,168 | -1.81(-2.87%) |
Jan 24, 2007 | 61.79 | 63.18 | 61.76 | 63.17 | 5,991,006 | +1.52(+2.46%) |
Jan 23, 2007 | 62.05 | 62.09 | 61.20 | 61.66 | 4,952,150 | -0.51(-0.83%) |
Jan 22, 2007 | 60.82 | 63.03 | 60.82 | 62.17 | 8,472,307 | +1.35(+2.22%) |
Jan 19, 2007 | 60.86 | 61.50 | 60.67 | 60.82 | 4,754,777 | +0.22(+0.36%) |
Jan 18, 2007 | 62.15 | 62.15 | 60.47 | 60.61 | 5,561,823 | -0.87(-1.42%) |
Jan 17, 2007 | 61.65 | 61.94 | 61.16 | 61.48 | 4,302,949 | -0.17(-0.28%) |
Jan 16, 2007 | 62.00 | 62.23 | 61.29 | 61.65 | 5,763,752 | -0.19(-0.30%) |
Jan 12, 2007 | 61.29 | 62.13 | 61.03 | 61.84 | 5,861,032 | +0.37(+0.59%) |
Jan 11, 2007 | 60.79 | 61.71 | 60.61 | 61.47 | 6,917,307 | +0.60(+0.98%) |
Jan 10, 2007 | 60.25 | 61.06 | 59.41 | 60.88 | 8,000,112 | +0.31(+0.51%) |
Jan 09, 2007 | 60.60 | 61.08 | 60.24 | 60.57 | 6,752,628 | -0.14(-0.23%) |
Jan 08, 2007 | 60.16 | 60.91 | 59.73 | 60.71 | 6,502,461 | +0.37(+0.61%) |
Jan 05, 2007 | 60.71 | 60.89 | 59.97 | 60.35 | 6,263,282 | -0.78(-1.28%) |
Jan 04, 2007 | 60.65 | 61.50 | 60.08 | 61.13 | 6,748,474 | +0.22(+0.36%) |
Jan 03, 2007 | 61.14 | 61.44 | 60.32 | 60.91 | 6,453,687 | +0.14(+0.23%) |
Dec 29, 2006 | 60.74 | 61.20 | 60.64 | 60.77 | 3,208,218 | -0.12(-0.20%) |
Dec 28, 2006 | 60.79 | 61.19 | 60.38 | 60.89 | 2,786,405 | -0.31(-0.50%) |
Dec 27, 2006 | 60.85 | 61.20 | 60.08 | 61.20 | 3,558,613 | +0.95(+1.57%) |
Dec 26, 2006 | 59.41 | 60.35 | 59.41 | 60.25 | 2,477,281 | +0.77(+1.29%) |
Dec 22, 2006 | 60.17 | 60.55 | 58.72 | 59.48 | 4,798,995 | -0.81(-1.35%) |
Dec 21, 2006 | 60.53 | 61.17 | 60.26 | 60.29 | 4,418,586 | -0.37(-0.60%) |
Dec 20, 2006 | 61.41 | 61.70 | 60.47 | 60.66 | 7,715,241 | -0.31(-0.51%) |
Dec 19, 2006 | 61.50 | 62.24 | 59.84 | 60.97 | 13,011,890 | +0.99(+1.65%) |
Dec 18, 2006 | 59.15 | 60.31 | 59.15 | 59.98 | 5,921,329 | +0.83(+1.40%) |
Dec 15, 2006 | 59.80 | 59.80 | 59.11 | 59.15 | 7,864,510 | -0.25(-0.43%) |
Dec 14, 2006 | 58.58 | 59.67 | 58.45 | 59.41 | 6,936,736 | +0.48(+0.81%) |
Dec 13, 2006 | 59.00 | 59.32 | 58.69 | 58.93 | 3,922,004 | +0.42(+0.71%) |
Dec 12, 2006 | 58.48 | 59.05 | 57.59 | 58.51 | 5,678,264 | -0.28(-0.47%) |
Dec 11, 2006 | 58.80 | 59.17 | 58.18 | 58.79 | 4,314,607 | +0.12(+0.20%) |
Dec 08, 2006 | 58.35 | 59.08 | 58.11 | 58.67 | 3,324,659 | +0.32(+0.55%) |
Dec 07, 2006 | 59.14 | 59.41 | 58.21 | 58.35 | 4,578,307 | -0.32(-0.55%) |
Dec 06, 2006 | 58.45 | 58.90 | 58.28 | 58.67 | 4,318,091 | +0.47(+0.81%) |
Dec 05, 2006 | 57.63 | 58.33 | 57.52 | 58.20 | 4,780,638 | +0.54(+0.93%) |
Dec 04, 2006 | 56.44 | 57.84 | 56.44 | 57.66 | 5,294,103 | +1.49(+2.64%) |
Dec 01, 2006 | 56.17 | 57.13 | 55.61 | 56.17 | 7,146,838 | -0.66(-1.17%) |
Nov 30, 2006 | 57.56 | 57.76 | 56.57 | 56.84 | 5,496,702 | -0.93(-1.61%) |
Nov 29, 2006 | 58.02 | 58.17 | 57.07 | 57.77 | 5,408,802 | +0.37(+0.64%) |
Nov 28, 2006 | 56.67 | 57.55 | 56.57 | 57.41 | 5,200,575 | +0.50(+0.88%) |
Nov 27, 2006 | 58.73 | 58.83 | 56.79 | 56.91 | 5,988,460 | -2.01(-3.42%) |
Nov 24, 2006 | 58.44 | 59.14 | 58.32 | 58.92 | 1,501,402 | -0.19(-0.32%) |
Nov 22, 2006 | 59.44 | 59.70 | 58.79 | 59.11 | 3,980,158 | -0.02(-0.04%) |
Nov 21, 2006 | 59.25 | 59.52 | 59.03 | 59.13 | 3,520,156 | -0.06(-0.10%) |
Nov 20, 2006 | 58.73 | 59.70 | 58.41 | 59.19 | 5,961,393 | +0.14(+0.24%) |
Nov 17, 2006 | 58.47 | 59.17 | 58.43 | 59.05 | 4,604,838 | +0.33(+0.56%) |
Nov 16, 2006 | 59.14 | 59.33 | 58.34 | 58.72 | 5,543,868 | +0.01(+0.03%) |
Nov 15, 2006 | 58.58 | 58.96 | 58.38 | 58.70 | 6,063,631 | +0.32(+0.55%) |
Nov 14, 2006 | 58.20 | 58.58 | 57.20 | 58.38 | 5,460,658 | +0.67(+1.16%) |
Nov 13, 2006 | 57.35 | 58.36 | 57.18 | 57.71 | 5,094,050 | +0.49(+0.85%) |
Nov 10, 2006 | 56.16 | 57.26 | 56.07 | 57.23 | 4,914,096 | +1.37(+2.44%) |
Nov 09, 2006 | 56.26 | 56.63 | 55.68 | 55.86 | 5,937,676 | -0.52(-0.91%) |
Nov 08, 2006 | 56.26 | 56.72 | 56.01 | 56.38 | 5,979,751 | -0.27(-0.47%) |
Nov 07, 2006 | 57.05 | 57.44 | 56.61 | 56.64 | 6,030,132 | -0.10(-0.18%) |
Nov 06, 2006 | 55.97 | 56.97 | 55.79 | 56.75 | 5,167,345 | +1.31(+2.37%) |
Nov 03, 2006 | 55.70 | 55.85 | 55.01 | 55.44 | 4,296,116 | +0.09(+0.16%) |
Nov 02, 2006 | 54.70 | 56.33 | 54.70 | 55.35 | 8,199,093 | +0.29(+0.53%) |