Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 61.48 | 62.64 | 61.44 | 61.77 | 36,425 | +0.18(+0.29%) |
Jan 30, 2007 | 58.69 | 61.77 | 58.69 | 61.59 | 41,272 | +0.31(+0.51%) |
Jan 29, 2007 | 61.14 | 61.41 | 60.84 | 61.28 | 31,431 | -0.03(-0.04%) |
Jan 26, 2007 | 61.07 | 61.33 | 60.66 | 61.30 | 33,120 | +0.14(+0.22%) |
Jan 25, 2007 | 60.76 | 61.33 | 60.46 | 61.17 | 45,017 | +0.33(+0.54%) |
Jan 24, 2007 | 60.05 | 60.96 | 59.92 | 60.84 | 96,057 | +0.68(+1.13%) |
Jan 23, 2007 | 60.05 | 60.46 | 60.05 | 60.16 | 100,169 | -0.03(-0.05%) |
Jan 22, 2007 | 60.38 | 60.47 | 59.91 | 60.19 | 47,147 | -0.11(-0.18%) |
Jan 19, 2007 | 59.91 | 60.47 | 59.86 | 60.30 | 52,949 | +0.15(+0.25%) |
Jan 18, 2007 | 60.25 | 60.49 | 59.75 | 60.15 | 55,299 | -0.18(-0.29%) |
Jan 17, 2007 | 60.09 | 60.58 | 60.05 | 60.32 | 66,461 | +0.00(+0.00%) |
Jan 16, 2007 | 60.23 | 60.94 | 60.17 | 60.32 | 45,458 | -0.10(-0.16%) |
Jan 12, 2007 | 60.51 | 60.89 | 60.17 | 60.42 | 81,075 | +0.50(+0.84%) |
Jan 11, 2007 | 59.79 | 60.45 | 59.70 | 59.91 | 42,667 | -0.05(-0.09%) |
Jan 10, 2007 | 60.32 | 60.39 | 59.67 | 59.97 | 95,323 | -0.63(-1.03%) |
Jan 09, 2007 | 60.95 | 61.07 | 59.94 | 60.59 | 85,188 | -0.50(-0.82%) |
Jan 08, 2007 | 60.94 | 61.28 | 60.88 | 61.10 | 76,302 | -0.12(-0.20%) |
Jan 05, 2007 | 61.28 | 61.52 | 60.40 | 61.22 | 66,755 | -0.05(-0.09%) |
Jan 04, 2007 | 61.68 | 62.28 | 61.28 | 61.28 | 65,139 | -0.53(-0.86%) |
Jan 03, 2007 | 62.64 | 62.72 | 61.41 | 61.81 | 90,182 | -0.69(-1.11%) |
Dec 29, 2006 | 62.87 | 62.94 | 62.47 | 62.50 | 34,075 | -0.50(-0.80%) |
Dec 28, 2006 | 62.94 | 63.11 | 62.73 | 63.01 | 18,653 | +0.08(+0.13%) |
Dec 27, 2006 | 61.96 | 63.09 | 61.96 | 62.92 | 32,239 | +0.91(+1.47%) |
Dec 26, 2006 | 61.96 | 62.15 | 61.86 | 62.01 | 9,326 | +0.18(+0.29%) |
Dec 22, 2006 | 61.70 | 61.83 | 61.62 | 61.83 | 31,211 | +0.16(+0.26%) |
Dec 21, 2006 | 62.23 | 62.23 | 61.62 | 61.67 | 49,791 | -0.44(-0.70%) |
Dec 20, 2006 | 62.05 | 63.05 | 61.88 | 62.11 | 62,055 | -0.03(-0.04%) |
Dec 19, 2006 | 61.49 | 62.64 | 61.28 | 62.13 | 77,330 | +0.64(+1.04%) |
Dec 18, 2006 | 61.92 | 62.64 | 61.28 | 61.49 | 77,697 | -0.63(-1.01%) |
Dec 15, 2006 | 62.12 | 62.16 | 61.49 | 62.12 | 77,771 | +0.34(+0.55%) |
Dec 14, 2006 | 61.92 | 62.17 | 61.68 | 61.78 | 99,949 | -0.12(-0.20%) |
Dec 13, 2006 | 62.23 | 62.23 | 61.62 | 61.90 | 79,680 | -0.22(-0.35%) |
Dec 12, 2006 | 61.96 | 62.15 | 61.66 | 62.12 | 56,694 | +0.27(+0.44%) |
Dec 11, 2006 | 62.38 | 62.64 | 61.82 | 61.85 | 50,819 | -0.19(-0.31%) |
Dec 08, 2006 | 61.93 | 62.09 | 61.62 | 62.04 | 63,156 | +0.18(+0.29%) |
Dec 07, 2006 | 61.77 | 62.28 | 61.55 | 61.86 | 60,586 | -0.04(-0.07%) |
Dec 06, 2006 | 61.93 | 62.46 | 61.82 | 61.90 | 72,630 | +0.07(+0.11%) |
Dec 05, 2006 | 61.97 | 62.16 | 61.70 | 61.83 | 41,492 | -0.14(-0.22%) |
Dec 04, 2006 | 61.96 | 62.24 | 61.63 | 61.97 | 81,443 | +0.14(+0.22%) |
Dec 01, 2006 | 61.64 | 62.23 | 61.25 | 61.83 | 81,957 | +0.44(+0.71%) |
Nov 30, 2006 | 61.48 | 61.79 | 60.89 | 61.40 | 69,546 | +0.00(+0.00%) |
Nov 29, 2006 | 61.00 | 61.59 | 60.73 | 61.40 | 63,964 | +0.39(+0.65%) |
Nov 28, 2006 | 61.78 | 61.78 | 60.79 | 61.00 | 80,708 | -0.82(-1.32%) |
Nov 27, 2006 | 61.79 | 62.11 | 61.62 | 61.82 | 48,689 | +0.31(+0.51%) |
Nov 24, 2006 | 60.80 | 61.55 | 60.80 | 61.51 | 29,742 | +0.44(+0.71%) |
Nov 22, 2006 | 61.14 | 61.21 | 60.94 | 61.07 | 58,456 | -0.20(-0.33%) |
Nov 21, 2006 | 61.28 | 61.49 | 61.07 | 61.28 | 75,054 | +0.01(+0.02%) |
Nov 20, 2006 | 61.62 | 61.62 | 61.06 | 61.26 | 74,539 | +0.03(+0.04%) |
Nov 17, 2006 | 61.44 | 61.47 | 61.10 | 61.23 | 77,404 | +0.14(+0.22%) |
Nov 16, 2006 | 61.14 | 61.36 | 60.79 | 61.10 | 93,560 | -0.04(-0.07%) |
Nov 15, 2006 | 60.51 | 61.26 | 60.30 | 61.14 | 98,333 | +0.97(+1.61%) |
Nov 14, 2006 | 60.46 | 60.46 | 59.61 | 60.17 | 86,510 | -0.22(-0.36%) |
Nov 13, 2006 | 60.45 | 60.66 | 59.94 | 60.39 | 93,413 | +0.11(+0.18%) |
Nov 10, 2006 | 60.94 | 60.94 | 59.57 | 60.28 | 78,505 | -0.01(-0.02%) |
Nov 09, 2006 | 60.32 | 61.55 | 60.15 | 60.30 | 100,023 | +0.16(+0.27%) |
Nov 08, 2006 | 59.91 | 60.13 | 59.55 | 60.13 | 35,397 | +0.22(+0.36%) |
Nov 07, 2006 | 59.78 | 60.19 | 59.31 | 59.91 | 67,122 | +0.59(+0.99%) |
Nov 06, 2006 | 59.57 | 60.27 | 59.25 | 59.33 | 48,616 | -0.04(-0.07%) |
Nov 03, 2006 | 59.30 | 59.48 | 58.88 | 59.37 | 85,996 | +0.41(+0.69%) |
Nov 02, 2006 | 59.57 | 59.85 | 58.89 | 58.96 | 70,207 | -0.95(-1.59%) |