Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 68.15 | 68.24 | 68.15 | 68.24 | 618,314 | +0.08(+0.11%) |
Jan 30, 2007 | 68.16 | 68.18 | 68.13 | 68.16 | 349,650 | +0.02(+0.03%) |
Jan 29, 2007 | 68.15 | 68.19 | 68.11 | 68.14 | 1,030,055 | +0.01(+0.01%) |
Jan 26, 2007 | 68.12 | 68.16 | 68.10 | 68.13 | 604,699 | +0.01(+0.01%) |
Jan 25, 2007 | 68.16 | 68.16 | 68.09 | 68.13 | 831,931 | -0.05(-0.07%) |
Jan 24, 2007 | 68.14 | 68.33 | 68.13 | 68.18 | 621,249 | +0.03(+0.05%) |
Jan 23, 2007 | 68.17 | 68.17 | 68.12 | 68.14 | 373,946 | -0.03(-0.05%) |
Jan 22, 2007 | 68.17 | 68.18 | 68.13 | 68.18 | 353,641 | +0.03(+0.04%) |
Jan 19, 2007 | 68.17 | 68.18 | 68.13 | 68.15 | 484,158 | -0.01(-0.01%) |
Jan 18, 2007 | 68.13 | 68.18 | 68.11 | 68.16 | 717,611 | +0.03(+0.04%) |
Jan 17, 2007 | 68.14 | 68.18 | 68.11 | 68.13 | 729,231 | -0.03(-0.04%) |
Jan 16, 2007 | 68.14 | 68.19 | 67.95 | 68.16 | 495,895 | +0.07(+0.10%) |
Jan 12, 2007 | 68.12 | 68.16 | 68.07 | 68.09 | 321,364 | -0.04(-0.06%) |
Jan 11, 2007 | 68.16 | 68.19 | 68.12 | 68.13 | 809,983 | -0.05(-0.07%) |
Jan 10, 2007 | 68.23 | 68.23 | 68.18 | 68.19 | 336,035 | -0.02(-0.03%) |
Jan 09, 2007 | 68.20 | 68.22 | 68.17 | 68.20 | 791,673 | +0.03(+0.04%) |
Jan 08, 2007 | 68.21 | 68.21 | 68.18 | 68.18 | 313,265 | -0.02(-0.02%) |
Jan 05, 2007 | 68.18 | 68.22 | 68.14 | 68.19 | 306,692 | -0.07(-0.10%) |
Jan 04, 2007 | 68.22 | 68.26 | 68.19 | 68.26 | 586,976 | +0.07(+0.10%) |
Jan 03, 2007 | 68.16 | 68.24 | 68.13 | 68.19 | 1,462,100 | +0.07(+0.10%) |
Dec 29, 2006 | 68.09 | 68.13 | 68.07 | 68.13 | 1,054,351 | +0.02(+0.03%) |
Dec 28, 2006 | 68.18 | 68.19 | 68.07 | 68.11 | 809,748 | -0.04(-0.06%) |
Dec 27, 2006 | 68.21 | 68.21 | 68.13 | 68.15 | 642,376 | -0.24(-0.35%) |
Dec 26, 2006 | 68.42 | 68.42 | 68.36 | 68.39 | 1,472,194 | -0.01(-0.01%) |
Dec 22, 2006 | 68.37 | 68.43 | 68.34 | 68.40 | 1,287,686 | -0.01(-0.01%) |
Dec 21, 2006 | 68.37 | 68.45 | 68.33 | 68.41 | 1,582,054 | +0.05(+0.07%) |
Dec 20, 2006 | 68.35 | 68.36 | 68.32 | 68.36 | 696,132 | +0.04(+0.06%) |
Dec 19, 2006 | 68.30 | 68.34 | 68.30 | 68.31 | 307,279 | +0.01(+0.01%) |
Dec 18, 2006 | 68.31 | 68.32 | 68.28 | 68.30 | 1,321,019 | +0.00(+0.00%) |
Dec 15, 2006 | 68.41 | 68.42 | 68.29 | 68.30 | 1,043,905 | +0.03(+0.04%) |
Dec 14, 2006 | 68.32 | 68.32 | 68.26 | 68.28 | 1,317,029 | -0.03(-0.05%) |
Dec 13, 2006 | 68.33 | 68.36 | 68.29 | 68.31 | 377,937 | -0.09(-0.14%) |
Dec 12, 2006 | 68.36 | 68.42 | 68.34 | 68.41 | 325,824 | +0.09(+0.14%) |
Dec 11, 2006 | 68.35 | 68.36 | 68.30 | 68.31 | 614,793 | +0.01(+0.01%) |
Dec 08, 2006 | 68.40 | 68.40 | 68.30 | 68.30 | 552,938 | -0.09(-0.12%) |
Dec 07, 2006 | 68.42 | 68.42 | 68.38 | 68.39 | 1,413,039 | -0.02(-0.02%) |
Dec 06, 2006 | 68.44 | 68.44 | 68.38 | 68.41 | 1,688,745 | -0.01(-0.01%) |
Dec 05, 2006 | 68.43 | 68.47 | 68.35 | 68.42 | 4,320,809 | +0.00(+0.00%) |
Dec 04, 2006 | 68.42 | 68.44 | 68.39 | 68.42 | 324,885 | -0.01(-0.01%) |
Dec 01, 2006 | 68.46 | 68.46 | 68.30 | 68.42 | 283,805 | -0.11(-0.16%) |
Nov 30, 2006 | 68.51 | 68.53 | 68.48 | 68.53 | 1,002,355 | +0.08(+0.11%) |
Nov 29, 2006 | 68.50 | 68.51 | 68.45 | 68.46 | 419,134 | +0.00(+0.00%) |
Nov 28, 2006 | 68.45 | 68.48 | 68.42 | 68.46 | 476,177 | +0.03(+0.05%) |
Nov 27, 2006 | 68.39 | 68.44 | 68.32 | 68.42 | 434,627 | +0.04(+0.06%) |
Nov 24, 2006 | 68.36 | 68.43 | 68.35 | 68.38 | 318,195 | +0.01(+0.01%) |
Nov 22, 2006 | 68.40 | 68.40 | 68.31 | 68.37 | 330,401 | +0.05(+0.07%) |
Nov 21, 2006 | 68.32 | 68.34 | 68.28 | 68.32 | 463,031 | +0.02(+0.02%) |
Nov 20, 2006 | 68.25 | 68.32 | 68.25 | 68.30 | 363,383 | +0.02(+0.02%) |
Nov 17, 2006 | 68.26 | 68.32 | 68.24 | 68.29 | 544,957 | +0.09(+0.12%) |
Nov 16, 2006 | 68.24 | 68.29 | 68.18 | 68.20 | 3,802,495 | -0.03(-0.04%) |
Nov 15, 2006 | 68.27 | 68.28 | 68.20 | 68.23 | 325,589 | -0.04(-0.06%) |
Nov 14, 2006 | 68.32 | 68.32 | 68.25 | 68.27 | 459,862 | +0.01(+0.01%) |
Nov 13, 2006 | 68.27 | 68.27 | 68.20 | 68.26 | 921,486 | +0.00(+0.00%) |
Nov 10, 2006 | 68.27 | 68.28 | 68.23 | 68.26 | 277,584 | +0.05(+0.07%) |
Nov 09, 2006 | 68.24 | 68.24 | 68.19 | 68.21 | 1,881,939 | -0.01(-0.01%) |
Nov 08, 2006 | 68.20 | 68.23 | 68.17 | 68.22 | 477,468 | +0.03(+0.05%) |
Nov 07, 2006 | 68.19 | 68.20 | 68.15 | 68.19 | 176,644 | +0.09(+0.13%) |
Nov 06, 2006 | 68.09 | 68.12 | 68.07 | 68.10 | 425,707 | -0.01(-0.01%) |
Nov 03, 2006 | 68.15 | 68.16 | 68.07 | 68.11 | 672,305 | -0.13(-0.19%) |
Nov 02, 2006 | 68.29 | 68.29 | 68.23 | 68.24 | 337,796 | -0.02(-0.03%) |