Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 62.36 | 62.36 | 61.76 | 61.84 | 50,599 | -0.60(-0.96%) |
Jan 30, 2007 | 61.51 | 62.65 | 61.51 | 62.44 | 59,460 | +0.93(+1.52%) |
Jan 29, 2007 | 61.67 | 62.46 | 61.48 | 61.51 | 72,169 | -0.20(-0.32%) |
Jan 26, 2007 | 61.95 | 62.23 | 61.36 | 61.70 | 75,083 | -0.33(-0.54%) |
Jan 25, 2007 | 62.91 | 62.91 | 61.35 | 62.04 | 94,904 | -0.66(-1.05%) |
Jan 24, 2007 | 60.97 | 62.95 | 60.97 | 62.70 | 104,114 | +1.86(+3.06%) |
Jan 23, 2007 | 60.90 | 61.11 | 60.75 | 60.84 | 153,548 | -0.12(-0.20%) |
Jan 22, 2007 | 60.87 | 61.39 | 60.64 | 60.96 | 141,190 | +0.09(+0.14%) |
Jan 19, 2007 | 60.73 | 61.21 | 60.65 | 60.87 | 90,590 | +0.15(+0.24%) |
Jan 18, 2007 | 61.82 | 62.58 | 60.47 | 60.73 | 150,400 | -1.01(-1.64%) |
Jan 17, 2007 | 62.10 | 62.77 | 61.47 | 61.74 | 103,065 | -0.28(-0.46%) |
Jan 16, 2007 | 62.48 | 63.24 | 61.33 | 62.02 | 194,471 | -0.45(-0.73%) |
Jan 12, 2007 | 62.41 | 63.47 | 62.13 | 62.48 | 154,015 | +0.08(+0.12%) |
Jan 11, 2007 | 61.67 | 63.47 | 61.61 | 62.40 | 130,114 | +0.73(+1.18%) |
Jan 10, 2007 | 60.78 | 61.67 | 60.49 | 61.67 | 73,334 | +0.90(+1.48%) |
Jan 09, 2007 | 61.07 | 61.74 | 60.40 | 60.77 | 116,589 | -0.73(-1.19%) |
Jan 08, 2007 | 60.69 | 61.55 | 60.69 | 61.50 | 63,424 | +0.76(+1.26%) |
Jan 05, 2007 | 61.28 | 61.41 | 60.73 | 60.73 | 51,649 | -0.69(-1.12%) |
Jan 04, 2007 | 60.98 | 61.54 | 60.62 | 61.42 | 105,746 | -0.01(-0.01%) |
Jan 03, 2007 | 60.00 | 61.99 | 59.65 | 61.43 | 154,947 | +1.74(+2.92%) |
Dec 29, 2006 | 59.27 | 60.14 | 59.27 | 59.69 | 57,478 | +0.42(+0.71%) |
Dec 28, 2006 | 59.44 | 59.83 | 59.27 | 59.27 | 48,384 | -0.26(-0.43%) |
Dec 27, 2006 | 58.67 | 59.98 | 58.67 | 59.52 | 43,138 | +0.81(+1.39%) |
Dec 26, 2006 | 58.90 | 59.32 | 58.65 | 58.71 | 55,496 | -0.27(-0.47%) |
Dec 22, 2006 | 59.22 | 59.43 | 58.66 | 58.98 | 52,698 | -0.18(-0.30%) |
Dec 21, 2006 | 59.18 | 59.57 | 58.92 | 59.16 | 60,976 | -0.03(-0.06%) |
Dec 20, 2006 | 58.67 | 59.26 | 58.41 | 59.20 | 91,056 | +0.45(+0.76%) |
Dec 19, 2006 | 58.79 | 59.01 | 58.50 | 58.75 | 49,550 | -0.12(-0.20%) |
Dec 18, 2006 | 59.52 | 60.13 | 58.80 | 58.87 | 67,505 | -0.52(-0.88%) |
Dec 15, 2006 | 59.44 | 59.87 | 59.18 | 59.40 | 93,504 | +0.05(+0.09%) |
Dec 14, 2006 | 59.48 | 60.40 | 59.22 | 59.34 | 107,962 | -0.40(-0.67%) |
Dec 13, 2006 | 60.04 | 60.13 | 59.35 | 59.75 | 55,263 | -0.15(-0.24%) |
Dec 12, 2006 | 58.32 | 59.89 | 58.22 | 59.89 | 192,256 | +1.40(+2.39%) |
Dec 11, 2006 | 58.07 | 58.71 | 57.58 | 58.50 | 75,666 | +0.69(+1.20%) |
Dec 08, 2006 | 58.50 | 58.50 | 57.76 | 57.80 | 42,788 | -0.69(-1.19%) |
Dec 07, 2006 | 59.05 | 59.40 | 58.47 | 58.50 | 51,416 | -0.47(-0.80%) |
Dec 06, 2006 | 57.86 | 58.97 | 57.77 | 58.97 | 114,374 | +1.19(+2.06%) |
Dec 05, 2006 | 57.04 | 58.28 | 57.04 | 57.78 | 83,478 | +0.46(+0.81%) |
Dec 04, 2006 | 56.96 | 57.47 | 56.96 | 57.31 | 65,173 | +0.31(+0.54%) |
Dec 01, 2006 | 57.26 | 57.94 | 56.71 | 57.00 | 66,106 | -0.74(-1.28%) |
Nov 30, 2006 | 57.38 | 57.84 | 57.38 | 57.74 | 72,052 | +0.39(+0.69%) |
Nov 29, 2006 | 57.11 | 57.62 | 56.61 | 57.35 | 94,087 | +0.33(+0.57%) |
Nov 28, 2006 | 56.82 | 57.26 | 56.61 | 57.02 | 77,065 | +0.11(+0.20%) |
Nov 27, 2006 | 58.15 | 58.15 | 56.87 | 56.91 | 74,850 | -1.43(-2.46%) |
Nov 24, 2006 | 58.24 | 58.42 | 58.12 | 58.34 | 16,089 | +0.10(+0.18%) |
Nov 22, 2006 | 57.91 | 58.42 | 57.84 | 58.24 | 62,258 | +0.21(+0.37%) |
Nov 21, 2006 | 57.47 | 58.08 | 57.47 | 58.02 | 85,810 | +0.04(+0.07%) |
Nov 20, 2006 | 57.72 | 58.32 | 57.56 | 57.98 | 93,738 | +0.26(+0.45%) |
Nov 17, 2006 | 57.12 | 57.82 | 56.99 | 57.72 | 86,509 | +0.43(+0.75%) |
Nov 16, 2006 | 57.00 | 57.69 | 56.97 | 57.29 | 80,446 | +0.29(+0.51%) |
Nov 15, 2006 | 57.08 | 57.21 | 56.71 | 57.00 | 56,662 | -0.16(-0.29%) |
Nov 14, 2006 | 56.65 | 57.29 | 56.61 | 57.17 | 82,662 | +0.48(+0.85%) |
Nov 13, 2006 | 56.91 | 57.14 | 56.44 | 56.69 | 138,275 | -0.27(-0.48%) |
Nov 10, 2006 | 56.52 | 57.08 | 56.27 | 56.96 | 112,042 | +0.29(+0.51%) |
Nov 09, 2006 | 57.04 | 57.38 | 56.52 | 56.67 | 170,337 | -0.37(-0.65%) |
Nov 08, 2006 | 56.39 | 57.60 | 56.05 | 57.04 | 181,413 | +0.43(+0.76%) |
Nov 07, 2006 | 56.95 | 57.54 | 56.09 | 56.61 | 214,058 | -0.56(-0.98%) |
Nov 06, 2006 | 55.75 | 57.55 | 55.75 | 57.17 | 184,444 | +1.24(+2.22%) |
Nov 03, 2006 | 55.54 | 55.92 | 55.06 | 55.92 | 125,450 | +0.39(+0.70%) |
Nov 02, 2006 | 53.91 | 55.66 | 52.66 | 55.54 | 173,951 | +1.36(+2.50%) |