Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 61.01 | 61.71 | 60.99 | 61.64 | 2,985,531 | +0.60(+0.99%) |
Jan 30, 2007 | 60.89 | 61.11 | 60.77 | 61.04 | 2,918,521 | +0.11(+0.19%) |
Jan 29, 2007 | 61.09 | 61.28 | 60.85 | 60.92 | 4,951,867 | -0.39(-0.63%) |
Jan 26, 2007 | 62.63 | 62.63 | 61.02 | 61.31 | 3,636,404 | -0.49(-0.79%) |
Jan 25, 2007 | 62.47 | 62.63 | 61.80 | 61.80 | 4,281,916 | +0.19(+0.31%) |
Jan 24, 2007 | 62.28 | 62.29 | 61.20 | 61.61 | 4,888,325 | -1.01(-1.62%) |
Jan 23, 2007 | 61.33 | 62.63 | 61.20 | 62.62 | 4,981,510 | +1.25(+2.04%) |
Jan 22, 2007 | 61.70 | 61.70 | 60.63 | 61.37 | 4,780,162 | -0.32(-0.51%) |
Jan 19, 2007 | 61.50 | 62.00 | 61.07 | 61.69 | 2,488,705 | +0.30(+0.49%) |
Jan 18, 2007 | 60.96 | 61.76 | 60.96 | 61.39 | 2,463,793 | +0.19(+0.31%) |
Jan 17, 2007 | 61.68 | 61.79 | 60.93 | 61.20 | 3,515,942 | -0.32(-0.52%) |
Jan 16, 2007 | 60.92 | 61.82 | 60.90 | 61.52 | 2,446,764 | +0.44(+0.72%) |
Jan 12, 2007 | 60.51 | 61.32 | 60.45 | 61.08 | 2,775,827 | +0.41(+0.68%) |
Jan 11, 2007 | 59.97 | 60.73 | 59.69 | 60.67 | 3,074,143 | +0.69(+1.14%) |
Jan 10, 2007 | 59.17 | 60.16 | 58.89 | 59.98 | 2,057,785 | +0.62(+1.05%) |
Jan 09, 2007 | 59.64 | 60.04 | 59.14 | 59.36 | 2,367,612 | -0.06(-0.10%) |
Jan 08, 2007 | 58.06 | 59.74 | 58.06 | 59.42 | 3,157,237 | +1.06(+1.81%) |
Jan 05, 2007 | 58.15 | 58.71 | 57.95 | 58.36 | 3,081,869 | +0.21(+0.36%) |
Jan 04, 2007 | 58.38 | 58.49 | 57.77 | 58.15 | 3,098,898 | -0.15(-0.26%) |
Jan 03, 2007 | 58.09 | 58.67 | 58.04 | 58.30 | 2,765,420 | -0.09(-0.15%) |
Dec 29, 2006 | 58.41 | 58.78 | 58.32 | 58.39 | 1,436,555 | -0.15(-0.26%) |
Dec 28, 2006 | 58.86 | 59.14 | 58.47 | 58.55 | 1,170,561 | -0.41(-0.69%) |
Dec 27, 2006 | 58.82 | 58.95 | 58.63 | 58.95 | 1,192,478 | +0.38(+0.65%) |
Dec 26, 2006 | 58.44 | 58.70 | 58.20 | 58.57 | 1,339,113 | +0.41(+0.71%) |
Dec 22, 2006 | 58.58 | 58.63 | 57.81 | 58.16 | 1,215,340 | -0.15(-0.26%) |
Dec 21, 2006 | 58.44 | 58.67 | 57.99 | 58.31 | 2,164,530 | +0.22(+0.37%) |
Dec 20, 2006 | 58.09 | 58.41 | 57.99 | 58.09 | 2,413,968 | -0.16(-0.27%) |
Dec 19, 2006 | 57.11 | 58.37 | 57.08 | 58.25 | 2,031,612 | +1.06(+1.85%) |
Dec 18, 2006 | 57.09 | 57.42 | 56.99 | 57.19 | 2,076,706 | +0.09(+0.16%) |
Dec 15, 2006 | 57.23 | 57.31 | 57.02 | 57.11 | 3,628,836 | -0.13(-0.23%) |
Dec 14, 2006 | 57.54 | 57.63 | 57.05 | 57.24 | 2,595,449 | +0.20(+0.34%) |
Dec 13, 2006 | 57.83 | 57.95 | 57.04 | 57.04 | 2,764,474 | -0.62(-1.08%) |
Dec 12, 2006 | 57.84 | 57.94 | 57.47 | 57.66 | 2,505,734 | -0.26(-0.45%) |
Dec 11, 2006 | 58.00 | 58.14 | 57.75 | 57.92 | 1,477,708 | -0.31(-0.53%) |
Dec 08, 2006 | 58.01 | 58.25 | 57.64 | 58.23 | 1,716,582 | +0.11(+0.20%) |
Dec 07, 2006 | 58.72 | 58.78 | 57.92 | 58.12 | 1,636,484 | -0.41(-0.69%) |
Dec 06, 2006 | 58.47 | 58.86 | 58.23 | 58.53 | 2,066,300 | -0.08(-0.14%) |
Dec 05, 2006 | 58.53 | 58.78 | 58.03 | 58.61 | 3,378,136 | +0.17(+0.29%) |
Dec 04, 2006 | 57.18 | 58.45 | 57.16 | 58.44 | 2,195,276 | +1.14(+1.98%) |
Dec 01, 2006 | 57.29 | 57.67 | 57.08 | 57.30 | 2,780,242 | -0.06(-0.11%) |
Nov 30, 2006 | 57.80 | 57.80 | 56.58 | 57.37 | 2,476,564 | -0.11(-0.19%) |
Nov 29, 2006 | 56.83 | 57.58 | 56.60 | 57.47 | 2,596,868 | +0.62(+1.08%) |
Nov 28, 2006 | 55.75 | 56.92 | 55.69 | 56.86 | 2,748,865 | +1.16(+2.08%) |
Nov 27, 2006 | 56.41 | 56.50 | 55.58 | 55.70 | 2,127,950 | -0.96(-1.69%) |
Nov 24, 2006 | 56.67 | 56.88 | 56.54 | 56.66 | 507,548 | -0.10(-0.18%) |
Nov 22, 2006 | 57.11 | 57.38 | 56.51 | 56.76 | 1,874,254 | -0.36(-0.62%) |
Nov 21, 2006 | 56.62 | 57.11 | 56.43 | 57.11 | 2,965,665 | +0.49(+0.87%) |
Nov 20, 2006 | 57.06 | 57.06 | 56.33 | 56.62 | 2,281,523 | +0.08(+0.13%) |
Nov 17, 2006 | 56.62 | 56.81 | 56.40 | 56.54 | 1,680,948 | -0.21(-0.37%) |
Nov 16, 2006 | 56.11 | 56.91 | 56.07 | 56.75 | 2,163,269 | +0.60(+1.06%) |
Nov 15, 2006 | 55.81 | 56.42 | 55.77 | 56.15 | 2,846,779 | +0.32(+0.57%) |
Nov 14, 2006 | 55.18 | 55.84 | 55.03 | 55.84 | 3,499,071 | +0.75(+1.36%) |
Nov 13, 2006 | 54.23 | 55.41 | 54.23 | 55.09 | 4,298,472 | +0.70(+1.29%) |
Nov 10, 2006 | 53.99 | 54.72 | 53.84 | 54.38 | 3,527,452 | +0.24(+0.45%) |
Nov 09, 2006 | 54.83 | 55.02 | 54.02 | 54.14 | 4,529,620 | -0.69(-1.25%) |
Nov 08, 2006 | 55.07 | 55.18 | 54.02 | 54.83 | 7,471,476 | -0.66(-1.19%) |
Nov 07, 2006 | 55.56 | 55.88 | 55.35 | 55.49 | 2,737,197 | -0.13(-0.23%) |
Nov 06, 2006 | 55.39 | 55.93 | 55.22 | 55.62 | 4,648,190 | +0.44(+0.79%) |
Nov 03, 2006 | 55.18 | 55.35 | 54.73 | 55.18 | 2,536,322 | -0.04(-0.07%) |
Nov 02, 2006 | 55.88 | 55.88 | 54.92 | 55.22 | 3,156,606 | -0.16(-0.29%) |