Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 69.98 | 70.11 | 69.55 | 69.73 | 70,943 | -0.25(-0.36%) |
Jan 30, 2007 | 69.68 | 70.24 | 69.50 | 69.98 | 77,927 | +0.29(+0.42%) |
Jan 29, 2007 | 68.70 | 69.93 | 68.45 | 69.69 | 22,201 | +0.74(+1.07%) |
Jan 26, 2007 | 67.61 | 69.06 | 67.45 | 68.95 | 18,260 | +1.05(+1.55%) |
Jan 25, 2007 | 67.39 | 67.90 | 67.10 | 67.90 | 28,756 | +0.49(+0.73%) |
Jan 24, 2007 | 67.35 | 68.02 | 67.31 | 67.41 | 9,502 | +0.07(+0.10%) |
Jan 23, 2007 | 66.26 | 67.34 | 66.11 | 67.34 | 6,904 | +0.85(+1.28%) |
Jan 22, 2007 | 65.54 | 66.50 | 65.53 | 66.49 | 8,972 | +1.39(+2.14%) |
Jan 19, 2007 | 65.75 | 65.75 | 64.61 | 65.10 | 8,198 | -0.31(-0.47%) |
Jan 18, 2007 | 65.50 | 65.69 | 64.89 | 65.41 | 5,597 | +0.09(+0.14%) |
Jan 17, 2007 | 65.18 | 65.43 | 64.60 | 65.32 | 22,195 | -0.41(-0.62%) |
Jan 16, 2007 | 64.58 | 66.66 | 64.47 | 65.73 | 31,645 | +1.05(+1.62%) |
Jan 12, 2007 | 64.42 | 64.68 | 64.06 | 64.68 | 5,671 | -0.04(-0.06%) |
Jan 11, 2007 | 64.39 | 64.72 | 63.96 | 64.72 | 17,701 | +0.70(+1.09%) |
Jan 10, 2007 | 63.68 | 64.04 | 63.26 | 64.02 | 6,700 | +0.44(+0.69%) |
Jan 09, 2007 | 62.60 | 63.58 | 62.60 | 63.58 | 24,371 | +0.80(+1.27%) |
Jan 08, 2007 | 62.49 | 62.83 | 62.12 | 62.78 | 9,924 | +0.61(+0.98%) |
Jan 05, 2007 | 63.36 | 63.36 | 62.04 | 62.17 | 13,256 | -0.83(-1.32%) |
Jan 04, 2007 | 62.96 | 63.23 | 62.63 | 63.00 | 9,055 | -0.11(-0.17%) |
Jan 03, 2007 | 62.65 | 63.11 | 62.18 | 63.11 | 35,485 | +0.62(+0.99%) |
Dec 29, 2006 | 62.44 | 63.01 | 62.44 | 62.49 | 4,780 | +0.19(+0.30%) |
Dec 28, 2006 | 62.81 | 62.81 | 62.16 | 62.30 | 9,323 | -0.21(-0.34%) |
Dec 27, 2006 | 62.11 | 62.51 | 62.11 | 62.51 | 15,495 | +1.22(+1.99%) |
Dec 26, 2006 | 62.43 | 62.43 | 61.24 | 61.29 | 25,777 | +0.00(+0.00%) |
Dec 22, 2006 | 62.43 | 62.43 | 61.24 | 61.29 | 25,777 | -1.14(-1.83%) |
Dec 21, 2006 | 61.30 | 62.43 | 61.30 | 62.43 | 26,703 | +1.13(+1.84%) |
Dec 20, 2006 | 59.91 | 61.74 | 59.91 | 61.30 | 59,396 | +1.22(+2.03%) |
Dec 19, 2006 | 58.75 | 60.41 | 58.75 | 60.08 | 41,894 | +0.69(+1.16%) |
Dec 18, 2006 | 58.44 | 59.40 | 58.25 | 59.39 | 25,640 | +0.95(+1.63%) |
Dec 15, 2006 | 57.83 | 58.73 | 57.83 | 58.44 | 19,327 | -0.11(-0.19%) |
Dec 14, 2006 | 58.59 | 59.21 | 58.55 | 58.55 | 26,746 | +0.05(+0.09%) |
Dec 13, 2006 | 58.60 | 58.85 | 57.96 | 58.50 | 20,383 | -0.09(-0.15%) |
Dec 12, 2006 | 58.98 | 59.00 | 58.45 | 58.59 | 44,916 | +0.10(+0.17%) |
Dec 11, 2006 | 59.30 | 59.37 | 58.49 | 58.49 | 34,503 | -0.46(-0.78%) |
Dec 08, 2006 | 60.00 | 60.03 | 58.85 | 58.95 | 43,329 | -1.22(-2.03%) |
Dec 07, 2006 | 60.75 | 60.95 | 60.17 | 60.17 | 7,877 | -0.78(-1.28%) |
Dec 06, 2006 | 61.00 | 61.00 | 60.75 | 60.95 | 5,550 | -0.05(-0.08%) |
Dec 05, 2006 | 61.80 | 61.80 | 60.85 | 61.00 | 105,395 | -0.60(-0.97%) |
Dec 04, 2006 | 60.50 | 61.88 | 60.50 | 61.60 | 19,847 | +1.08(+1.78%) |
Dec 01, 2006 | 63.99 | 63.99 | 59.80 | 60.52 | 12,903 | -1.32(-2.13%) |
Nov 30, 2006 | 60.21 | 61.88 | 60.06 | 61.84 | 36,348 | +1.92(+3.20%) |
Nov 29, 2006 | 59.65 | 60.04 | 59.50 | 59.92 | 14,910 | +0.92(+1.56%) |
Nov 28, 2006 | 59.08 | 59.08 | 58.39 | 59.00 | 7,982 | +0.60(+1.03%) |
Nov 27, 2006 | 59.16 | 59.16 | 58.40 | 58.40 | 18,450 | -0.80(-1.35%) |
Nov 24, 2006 | 59.21 | 59.21 | 58.56 | 59.20 | 17,053 | -0.30(-0.50%) |
Nov 22, 2006 | 59.34 | 59.68 | 59.20 | 59.50 | 4,362 | -0.24(-0.40%) |
Nov 21, 2006 | 59.78 | 60.20 | 59.63 | 59.74 | 28,876 | -0.36(-0.60%) |
Nov 20, 2006 | 60.00 | 60.10 | 59.60 | 60.10 | 53,563 | +0.50(+0.84%) |
Nov 17, 2006 | 60.00 | 60.00 | 59.56 | 59.60 | 9,867 | -0.40(-0.67%) |
Nov 16, 2006 | 59.95 | 60.01 | 59.90 | 60.00 | 17,359 | +0.30(+0.50%) |
Nov 15, 2006 | 60.49 | 60.49 | 59.34 | 59.70 | 7,097 | -0.30(-0.50%) |
Nov 14, 2006 | 61.00 | 61.00 | 59.64 | 60.00 | 13,536 | -0.06(-0.10%) |
Nov 13, 2006 | 60.67 | 60.67 | 60.06 | 60.06 | 26,326 | -0.30(-0.50%) |
Nov 10, 2006 | 59.65 | 60.36 | 59.52 | 60.36 | 25,415 | +1.39(+2.36%) |
Nov 09, 2006 | 59.84 | 59.85 | 58.85 | 58.97 | 22,183 | -0.68(-1.14%) |
Nov 08, 2006 | 60.98 | 60.98 | 59.65 | 59.65 | 12,074 | -0.57(-0.95%) |
Nov 07, 2006 | 59.79 | 60.52 | 59.79 | 60.22 | 7,230 | +0.43(+0.72%) |
Nov 06, 2006 | 60.95 | 61.90 | 59.79 | 59.79 | 19,952 | -0.76(-1.26%) |
Nov 03, 2006 | 60.91 | 60.91 | 60.51 | 60.55 | 12,275 | -0.22(-0.36%) |
Nov 02, 2006 | 61.11 | 61.15 | 60.62 | 60.77 | 6,383 | -0.48(-0.78%) |