Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 65.08 | 65.82 | 64.97 | 65.68 | 289,080 | +0.53(+0.81%) |
Jan 30, 2007 | 65.00 | 65.24 | 64.86 | 65.15 | 665,658 | +0.24(+0.36%) |
Jan 29, 2007 | 64.61 | 65.11 | 64.61 | 64.91 | 530,171 | +0.31(+0.48%) |
Jan 26, 2007 | 64.64 | 64.66 | 64.08 | 64.60 | 563,093 | +0.13(+0.20%) |
Jan 25, 2007 | 65.16 | 65.16 | 64.29 | 64.47 | 296,298 | -0.66(-1.02%) |
Jan 24, 2007 | 64.64 | 65.21 | 64.64 | 65.14 | 435,710 | +0.64(+0.99%) |
Jan 23, 2007 | 64.08 | 64.81 | 64.06 | 64.50 | 561,573 | +0.34(+0.53%) |
Jan 22, 2007 | 64.43 | 64.43 | 63.84 | 64.16 | 389,366 | -0.21(-0.32%) |
Jan 19, 2007 | 63.76 | 64.38 | 63.69 | 64.36 | 443,687 | +0.42(+0.65%) |
Jan 18, 2007 | 64.63 | 64.63 | 63.88 | 63.95 | 408,233 | -0.67(-1.04%) |
Jan 17, 2007 | 64.48 | 64.82 | 64.42 | 64.62 | 310,606 | +0.06(+0.10%) |
Jan 16, 2007 | 64.87 | 65.03 | 64.45 | 64.55 | 294,652 | -0.30(-0.46%) |
Jan 12, 2007 | 64.37 | 64.85 | 64.28 | 64.85 | 297,437 | +0.64(+1.00%) |
Jan 11, 2007 | 63.81 | 64.47 | 63.76 | 64.21 | 335,298 | +0.53(+0.83%) |
Jan 10, 2007 | 62.90 | 63.69 | 62.90 | 63.69 | 325,548 | +0.36(+0.56%) |
Jan 09, 2007 | 63.15 | 63.42 | 62.81 | 63.33 | 236,532 | +0.28(+0.44%) |
Jan 08, 2007 | 62.99 | 63.31 | 62.76 | 63.05 | 281,356 | +0.11(+0.18%) |
Jan 05, 2007 | 63.58 | 63.58 | 62.90 | 62.94 | 348,087 | -0.72(-1.13%) |
Jan 04, 2007 | 63.68 | 63.91 | 63.15 | 63.66 | 874,586 | -0.07(-0.11%) |
Jan 03, 2007 | 64.05 | 64.14 | 63.00 | 63.73 | 1,302,572 | +0.42(+0.66%) |
Dec 29, 2006 | 63.84 | 64.00 | 63.27 | 63.31 | 526,119 | -0.51(-0.79%) |
Dec 28, 2006 | 64.13 | 64.18 | 63.81 | 63.82 | 442,801 | -0.16(-0.25%) |
Dec 27, 2006 | 63.83 | 64.15 | 63.83 | 63.98 | 211,207 | +0.47(+0.75%) |
Dec 26, 2006 | 62.97 | 63.61 | 62.94 | 63.50 | 126,243 | +0.36(+0.56%) |
Dec 22, 2006 | 63.44 | 63.48 | 63.08 | 63.15 | 206,395 | -0.36(-0.57%) |
Dec 21, 2006 | 63.88 | 64.06 | 63.34 | 63.51 | 205,889 | -0.51(-0.79%) |
Dec 20, 2006 | 64.01 | 64.29 | 63.91 | 64.02 | 178,032 | +0.17(+0.27%) |
Dec 19, 2006 | 63.61 | 64.03 | 63.35 | 63.84 | 234,886 | -0.04(-0.06%) |
Dec 18, 2006 | 64.70 | 64.74 | 63.76 | 63.88 | 213,106 | -0.52(-0.81%) |
Dec 15, 2006 | 64.95 | 64.95 | 64.34 | 64.40 | 433,937 | -0.25(-0.39%) |
Dec 14, 2006 | 64.35 | 65.01 | 64.29 | 64.66 | 235,772 | +0.41(+0.64%) |
Dec 13, 2006 | 64.48 | 64.48 | 64.06 | 64.25 | 249,321 | +0.22(+0.35%) |
Dec 12, 2006 | 64.56 | 64.56 | 63.75 | 64.02 | 379,616 | -0.47(-0.72%) |
Dec 11, 2006 | 64.62 | 64.62 | 64.25 | 64.49 | 301,363 | +0.11(+0.17%) |
Dec 08, 2006 | 64.46 | 64.83 | 64.21 | 64.38 | 263,629 | -0.15(-0.23%) |
Dec 07, 2006 | 64.96 | 65.00 | 64.45 | 64.53 | 167,902 | -0.24(-0.37%) |
Dec 06, 2006 | 64.85 | 65.03 | 64.62 | 64.77 | 370,752 | -0.01(-0.01%) |
Dec 05, 2006 | 64.85 | 65.00 | 64.58 | 64.77 | 356,064 | +0.19(+0.29%) |
Dec 04, 2006 | 64.09 | 64.80 | 64.09 | 64.59 | 559,294 | +0.67(+1.05%) |
Dec 01, 2006 | 63.39 | 64.09 | 63.23 | 63.91 | 265,275 | -0.09(-0.15%) |
Nov 30, 2006 | 63.93 | 64.14 | 63.53 | 64.01 | 365,561 | +0.21(+0.33%) |
Nov 29, 2006 | 63.34 | 63.80 | 63.27 | 63.80 | 229,188 | +0.76(+1.20%) |
Nov 28, 2006 | 62.59 | 63.06 | 62.47 | 63.04 | 511,684 | +0.21(+0.33%) |
Nov 27, 2006 | 63.87 | 63.88 | 62.79 | 62.83 | 541,314 | -1.21(-1.89%) |
Nov 24, 2006 | 64.06 | 64.21 | 63.79 | 64.04 | 122,951 | -0.17(-0.26%) |
Nov 22, 2006 | 63.84 | 64.21 | 63.78 | 64.21 | 150,934 | +0.39(+0.61%) |
Nov 21, 2006 | 63.69 | 63.87 | 63.57 | 63.82 | 417,350 | +0.05(+0.07%) |
Nov 20, 2006 | 63.70 | 63.97 | 63.49 | 63.77 | 669,836 | +0.09(+0.14%) |
Nov 17, 2006 | 63.80 | 63.80 | 63.20 | 63.69 | 391,265 | -0.07(-0.11%) |
Nov 16, 2006 | 63.85 | 64.02 | 63.61 | 63.76 | 435,583 | +0.07(+0.11%) |
Nov 15, 2006 | 63.50 | 63.91 | 63.36 | 63.69 | 292,752 | +0.36(+0.57%) |
Nov 14, 2006 | 62.88 | 63.38 | 62.52 | 63.32 | 268,187 | +0.66(+1.06%) |
Nov 13, 2006 | 62.56 | 62.87 | 62.39 | 62.66 | 227,921 | +0.07(+0.11%) |
Nov 10, 2006 | 62.27 | 62.63 | 62.17 | 62.59 | 135,740 | +0.34(+0.55%) |
Nov 09, 2006 | 62.75 | 62.75 | 62.02 | 62.25 | 333,019 | -0.31(-0.49%) |
Nov 08, 2006 | 62.03 | 62.65 | 61.86 | 62.56 | 285,155 | +0.39(+0.62%) |
Nov 07, 2006 | 61.97 | 62.59 | 61.89 | 62.17 | 188,921 | +0.28(+0.45%) |
Nov 06, 2006 | 61.39 | 62.21 | 61.39 | 61.89 | 247,168 | +0.58(+0.95%) |
Nov 03, 2006 | 61.39 | 61.58 | 60.89 | 61.31 | 614,755 | +0.22(+0.36%) |
Nov 02, 2006 | 60.84 | 61.24 | 60.76 | 61.09 | 332,132 | -0.02(-0.03%) |