Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 65.71 | 66.30 | 65.41 | 66.20 | 2,535,287 | +0.24(+0.36%) |
Jan 30, 2007 | 65.39 | 66.27 | 65.30 | 65.97 | 3,050,086 | +0.70(+1.08%) |
Jan 29, 2007 | 65.14 | 65.74 | 64.93 | 65.26 | 2,424,901 | +0.17(+0.27%) |
Jan 26, 2007 | 64.35 | 65.77 | 64.08 | 65.09 | 2,493,857 | +0.98(+1.53%) |
Jan 25, 2007 | 65.15 | 65.15 | 63.88 | 64.11 | 1,818,640 | -1.09(-1.67%) |
Jan 24, 2007 | 64.70 | 65.24 | 64.52 | 65.19 | 1,720,153 | +0.67(+1.04%) |
Jan 23, 2007 | 64.16 | 64.52 | 63.92 | 64.52 | 1,698,649 | +0.52(+0.81%) |
Jan 22, 2007 | 64.56 | 64.86 | 63.92 | 64.01 | 2,491,419 | -0.36(-0.55%) |
Jan 19, 2007 | 64.16 | 64.52 | 63.83 | 64.36 | 1,423,258 | +0.27(+0.42%) |
Jan 18, 2007 | 64.94 | 64.98 | 63.90 | 64.09 | 1,737,643 | -0.31(-0.48%) |
Jan 17, 2007 | 64.74 | 65.04 | 64.09 | 64.40 | 2,416,300 | -0.47(-0.72%) |
Jan 16, 2007 | 64.17 | 64.90 | 64.05 | 64.87 | 2,842,933 | +1.20(+1.88%) |
Jan 12, 2007 | 63.16 | 64.07 | 63.16 | 63.67 | 2,269,358 | +0.35(+0.55%) |
Jan 11, 2007 | 63.34 | 63.72 | 63.10 | 63.32 | 3,368,914 | -0.04(-0.07%) |
Jan 10, 2007 | 63.31 | 63.69 | 62.99 | 63.36 | 2,384,474 | -0.07(-0.11%) |
Jan 09, 2007 | 64.24 | 64.71 | 63.34 | 63.43 | 3,144,702 | -0.84(-1.30%) |
Jan 08, 2007 | 63.83 | 64.41 | 63.57 | 64.27 | 1,940,924 | +0.32(+0.50%) |
Jan 05, 2007 | 65.05 | 65.05 | 63.86 | 63.94 | 2,312,222 | -1.10(-1.69%) |
Jan 04, 2007 | 65.49 | 65.49 | 64.68 | 65.05 | 1,464,976 | -0.44(-0.67%) |
Jan 03, 2007 | 64.98 | 65.82 | 64.98 | 65.49 | 3,586,532 | +0.40(+0.61%) |
Dec 29, 2006 | 65.15 | 65.32 | 64.88 | 65.09 | 1,117,476 | -0.21(-0.32%) |
Dec 28, 2006 | 64.96 | 65.40 | 64.93 | 65.30 | 991,464 | +0.07(+0.11%) |
Dec 27, 2006 | 65.22 | 65.34 | 65.05 | 65.23 | 1,383,262 | +0.47(+0.73%) |
Dec 26, 2006 | 64.11 | 64.98 | 64.11 | 64.75 | 1,028,164 | +0.27(+0.41%) |
Dec 22, 2006 | 64.45 | 64.73 | 63.89 | 64.49 | 1,407,346 | +0.04(+0.07%) |
Dec 21, 2006 | 64.52 | 64.87 | 64.11 | 64.45 | 2,118,688 | +0.06(+0.10%) |
Dec 20, 2006 | 64.16 | 64.38 | 63.74 | 64.38 | 1,694,922 | +0.60(+0.94%) |
Dec 19, 2006 | 63.90 | 63.97 | 63.24 | 63.78 | 1,789,538 | -0.12(-0.19%) |
Dec 18, 2006 | 64.10 | 64.15 | 63.62 | 63.90 | 2,397,090 | -0.28(-0.43%) |
Dec 15, 2006 | 63.47 | 64.43 | 63.31 | 64.18 | 5,224,971 | +0.72(+1.13%) |
Dec 14, 2006 | 62.66 | 63.62 | 62.42 | 63.46 | 2,960,917 | +0.80(+1.28%) |
Dec 13, 2006 | 62.43 | 62.85 | 62.33 | 62.66 | 2,283,407 | +0.14(+0.22%) |
Dec 12, 2006 | 61.66 | 63.13 | 61.66 | 62.52 | 3,715,697 | +0.86(+1.39%) |
Dec 11, 2006 | 61.38 | 62.09 | 61.07 | 61.66 | 3,213,227 | +1.02(+1.68%) |
Dec 08, 2006 | 60.35 | 60.74 | 60.06 | 60.65 | 1,773,195 | +0.15(+0.24%) |
Dec 07, 2006 | 60.67 | 61.01 | 60.46 | 60.50 | 2,064,356 | +0.20(+0.34%) |
Dec 06, 2006 | 60.37 | 60.88 | 60.18 | 60.30 | 1,900,211 | -0.31(-0.52%) |
Dec 05, 2006 | 59.24 | 60.67 | 58.85 | 60.61 | 3,299,386 | +1.39(+2.34%) |
Dec 04, 2006 | 59.33 | 59.60 | 59.05 | 59.22 | 2,560,375 | +0.12(+0.20%) |
Dec 01, 2006 | 59.14 | 60.04 | 58.44 | 59.10 | 2,413,863 | -0.72(-1.20%) |
Nov 30, 2006 | 59.78 | 60.09 | 59.40 | 59.82 | 2,296,596 | +0.13(+0.22%) |
Nov 29, 2006 | 59.25 | 59.84 | 59.25 | 59.69 | 2,314,802 | +0.20(+0.33%) |
Nov 28, 2006 | 59.63 | 59.74 | 59.09 | 59.49 | 2,654,131 | -0.14(-0.23%) |
Nov 27, 2006 | 60.46 | 60.46 | 59.37 | 59.63 | 2,193,521 | -0.82(-1.36%) |
Nov 24, 2006 | 60.65 | 60.77 | 60.46 | 60.46 | 501,036 | -0.19(-0.31%) |
Nov 22, 2006 | 61.08 | 61.11 | 60.53 | 60.65 | 2,051,453 | -0.50(-0.81%) |
Nov 21, 2006 | 61.71 | 61.73 | 60.93 | 61.14 | 1,856,343 | -0.57(-0.93%) |
Nov 20, 2006 | 61.52 | 61.75 | 61.47 | 61.71 | 1,640,733 | +0.03(+0.06%) |
Nov 17, 2006 | 61.38 | 61.71 | 61.15 | 61.68 | 2,418,594 | +0.29(+0.48%) |
Nov 16, 2006 | 60.60 | 61.61 | 60.58 | 61.38 | 2,368,848 | +0.95(+1.57%) |
Nov 15, 2006 | 60.44 | 60.55 | 60.02 | 60.44 | 2,080,125 | -0.01(-0.01%) |
Nov 14, 2006 | 60.23 | 60.62 | 59.82 | 60.44 | 1,927,592 | +0.36(+0.59%) |
Nov 13, 2006 | 59.78 | 60.23 | 59.78 | 60.09 | 2,824,154 | +0.25(+0.42%) |
Nov 10, 2006 | 59.89 | 60.21 | 59.55 | 59.84 | 2,522,241 | -0.28(-0.46%) |
Nov 09, 2006 | 61.00 | 61.15 | 59.99 | 60.12 | 2,199,829 | -0.74(-1.22%) |
Nov 08, 2006 | 60.55 | 61.20 | 60.39 | 60.85 | 1,502,249 | +0.24(+0.40%) |
Nov 07, 2006 | 60.27 | 61.04 | 60.20 | 60.61 | 3,227,276 | +0.45(+0.74%) |
Nov 06, 2006 | 60.36 | 60.58 | 60.13 | 60.16 | 2,749,034 | -0.16(-0.27%) |
Nov 03, 2006 | 60.86 | 61.25 | 60.08 | 60.32 | 1,466,839 | -0.42(-0.69%) |
Nov 02, 2006 | 60.58 | 60.86 | 60.07 | 60.74 | 1,972,750 | +0.06(+0.09%) |