Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 83.59 | 83.68 | 82.64 | 83.18 | 7,925 | -0.09(-0.11%) |
Jan 30, 2007 | 83.61 | 83.61 | 83.01 | 83.27 | 3,109 | -0.53(-0.63%) |
Jan 29, 2007 | 83.15 | 83.80 | 83.03 | 83.80 | 11,273 | +0.77(+0.93%) |
Jan 26, 2007 | 82.38 | 83.03 | 81.79 | 83.03 | 5,082 | +0.56(+0.68%) |
Jan 25, 2007 | 81.24 | 82.57 | 81.24 | 82.47 | 4,548 | +0.71(+0.87%) |
Jan 24, 2007 | 81.48 | 81.76 | 81.06 | 81.76 | 3,568 | +0.08(+0.09%) |
Jan 23, 2007 | 81.19 | 81.69 | 81.11 | 81.69 | 6,369 | +0.55(+0.67%) |
Jan 22, 2007 | 82.01 | 82.46 | 81.14 | 81.14 | 7,157 | -0.80(-0.97%) |
Jan 19, 2007 | 82.01 | 82.13 | 81.42 | 81.94 | 5,858 | -0.33(-0.41%) |
Jan 18, 2007 | 81.94 | 82.44 | 81.83 | 82.27 | 7,002 | +0.08(+0.10%) |
Jan 17, 2007 | 81.80 | 82.19 | 81.75 | 82.19 | 7,079 | +0.16(+0.19%) |
Jan 16, 2007 | 80.32 | 82.03 | 80.08 | 82.03 | 8,945 | +2.17(+2.72%) |
Jan 12, 2007 | 78.93 | 79.86 | 78.80 | 79.86 | 4,621 | +0.97(+1.23%) |
Jan 11, 2007 | 78.61 | 78.89 | 77.73 | 78.89 | 4,018 | +0.50(+0.64%) |
Jan 10, 2007 | 78.80 | 78.80 | 78.07 | 78.39 | 1,321 | -0.64(-0.81%) |
Jan 09, 2007 | 78.17 | 79.03 | 77.73 | 79.03 | 3,132 | +0.70(+0.90%) |
Jan 08, 2007 | 77.70 | 78.33 | 77.70 | 78.33 | 1,657 | +0.05(+0.07%) |
Jan 05, 2007 | 78.56 | 78.56 | 77.71 | 78.27 | 10,433 | +0.05(+0.06%) |
Jan 04, 2007 | 77.72 | 78.38 | 77.72 | 78.22 | 2,347 | -0.16(-0.20%) |
Jan 03, 2007 | 77.77 | 78.55 | 77.77 | 78.38 | 11,009 | +0.61(+0.78%) |
Dec 29, 2006 | 78.50 | 78.62 | 77.70 | 77.77 | 4,639 | -0.27(-0.34%) |
Dec 28, 2006 | 78.35 | 78.55 | 77.91 | 78.04 | 18,812 | -0.03(-0.03%) |
Dec 27, 2006 | 77.94 | 78.71 | 77.77 | 78.07 | 19,152 | +0.37(+0.47%) |
Dec 26, 2006 | 77.93 | 77.93 | 77.31 | 77.70 | 24,980 | -0.50(-0.64%) |
Dec 22, 2006 | 77.54 | 78.26 | 77.54 | 78.20 | 1,414 | +0.52(+0.67%) |
Dec 21, 2006 | 79.03 | 79.03 | 77.68 | 77.68 | 21,818 | -0.02(-0.03%) |
Dec 20, 2006 | 77.54 | 77.70 | 77.53 | 77.70 | 8,967 | +0.00(+0.00%) |
Dec 19, 2006 | 77.88 | 77.96 | 77.53 | 77.70 | 38,508 | -0.67(-0.86%) |
Dec 18, 2006 | 78.48 | 78.48 | 78.05 | 78.37 | 5,202 | -0.01(-0.01%) |
Dec 15, 2006 | 78.14 | 78.39 | 77.95 | 78.38 | 26,970 | +0.01(+0.01%) |
Dec 14, 2006 | 78.37 | 78.38 | 78.14 | 78.37 | 8,778 | +0.16(+0.21%) |
Dec 13, 2006 | 79.08 | 79.94 | 77.75 | 78.21 | 7,651 | -1.14(-1.44%) |
Dec 12, 2006 | 79.48 | 79.48 | 79.12 | 79.36 | 1,363 | +0.46(+0.58%) |
Dec 11, 2006 | 78.97 | 79.40 | 78.87 | 78.90 | 1,569 | +0.44(+0.56%) |
Dec 08, 2006 | 79.03 | 79.55 | 78.46 | 78.46 | 3,109 | +0.12(+0.15%) |
Dec 07, 2006 | 78.17 | 78.48 | 77.80 | 78.35 | 7,955 | -0.51(-0.65%) |
Dec 06, 2006 | 78.31 | 78.86 | 78.14 | 78.86 | 2,773 | +0.75(+0.96%) |
Dec 05, 2006 | 78.04 | 78.72 | 78.04 | 78.11 | 36,002 | +0.18(+0.24%) |
Dec 04, 2006 | 78.04 | 78.37 | 77.70 | 77.92 | 20,870 | -0.46(-0.59%) |
Dec 01, 2006 | 78.07 | 78.39 | 77.36 | 78.39 | 17,462 | +0.57(+0.74%) |
Nov 30, 2006 | 77.87 | 77.87 | 77.56 | 77.81 | 13,058 | -0.28(-0.36%) |
Nov 29, 2006 | 78.24 | 78.48 | 77.94 | 78.09 | 3,301 | +0.33(+0.42%) |
Nov 28, 2006 | 77.99 | 78.11 | 77.77 | 77.77 | 16,222 | -0.17(-0.22%) |
Nov 27, 2006 | 77.76 | 78.67 | 77.76 | 77.94 | 16,916 | -0.17(-0.22%) |
Nov 24, 2006 | 77.09 | 78.32 | 77.09 | 78.11 | 4,803 | +0.55(+0.71%) |
Nov 22, 2006 | 77.75 | 77.84 | 77.56 | 77.56 | 36,376 | -0.40(-0.52%) |
Nov 21, 2006 | 78.01 | 78.04 | 77.39 | 77.96 | 21,290 | -0.25(-0.32%) |
Nov 20, 2006 | 78.45 | 78.45 | 77.57 | 78.21 | 21,008 | +0.04(+0.05%) |
Nov 17, 2006 | 78.14 | 78.17 | 77.54 | 78.17 | 17,577 | +0.47(+0.61%) |
Nov 16, 2006 | 78.04 | 78.04 | 77.24 | 77.70 | 11,706 | -0.70(-0.89%) |
Nov 15, 2006 | 78.69 | 78.69 | 78.35 | 78.39 | 3,491 | +0.07(+0.10%) |
Nov 14, 2006 | 78.38 | 78.39 | 78.32 | 78.32 | 4,494 | -0.10(-0.12%) |
Nov 13, 2006 | 79.06 | 79.06 | 78.38 | 78.41 | 6,050 | -0.65(-0.82%) |
Nov 10, 2006 | 78.69 | 79.08 | 78.69 | 79.06 | 5,771 | +0.01(+0.02%) |
Nov 09, 2006 | 79.31 | 79.31 | 78.63 | 79.05 | 4,209 | -0.01(-0.02%) |
Nov 08, 2006 | 79.06 | 79.06 | 79.05 | 79.06 | 3,930 | -0.16(-0.20%) |
Nov 07, 2006 | 79.03 | 79.22 | 78.96 | 79.22 | 2,589 | +0.29(+0.37%) |
Nov 06, 2006 | 78.93 | 78.93 | 78.93 | 78.93 | 253 | -0.03(-0.04%) |
Nov 03, 2006 | 78.52 | 79.03 | 78.52 | 78.96 | 1,712 | +0.44(+0.56%) |
Nov 02, 2006 | 78.42 | 79.16 | 78.41 | 78.52 | 9,687 | -0.55(-0.69%) |