Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.75 | 40.80 | 40.43 | 40.63 | 2,672,065 | -0.12(-0.28%) |
Jan 30, 2007 | 40.88 | 40.96 | 40.55 | 40.75 | 3,847,752 | +0.28(+0.69%) |
Jan 29, 2007 | 40.54 | 40.97 | 40.34 | 40.47 | 5,705,244 | +0.64(+1.61%) |
Jan 26, 2007 | 39.79 | 40.11 | 39.60 | 39.83 | 5,732,237 | +0.11(+0.27%) |
Jan 25, 2007 | 39.10 | 40.03 | 38.00 | 39.72 | 14,370,954 | +0.19(+0.47%) |
Jan 24, 2007 | 38.87 | 39.66 | 38.80 | 39.53 | 3,068,825 | +0.63(+1.63%) |
Jan 23, 2007 | 38.70 | 38.98 | 38.25 | 38.90 | 2,361,708 | +0.16(+0.42%) |
Jan 22, 2007 | 39.32 | 39.49 | 38.74 | 38.74 | 3,308,018 | -0.48(-1.22%) |
Jan 19, 2007 | 38.91 | 39.33 | 38.80 | 39.22 | 2,855,463 | +0.42(+1.08%) |
Jan 18, 2007 | 38.33 | 38.92 | 38.09 | 38.80 | 3,360,326 | +0.84(+2.22%) |
Jan 17, 2007 | 38.33 | 38.64 | 37.80 | 37.95 | 5,650,483 | -0.59(-1.53%) |
Jan 16, 2007 | 38.71 | 38.87 | 38.33 | 38.54 | 2,896,534 | -0.28(-0.72%) |
Jan 12, 2007 | 39.12 | 39.40 | 38.79 | 38.82 | 3,874,358 | -0.50(-1.26%) |
Jan 11, 2007 | 39.67 | 39.97 | 39.04 | 39.32 | 2,650,108 | -0.36(-0.90%) |
Jan 10, 2007 | 39.80 | 40.02 | 39.62 | 39.67 | 1,381,300 | -0.28(-0.70%) |
Jan 09, 2007 | 39.95 | 40.04 | 39.78 | 39.95 | 1,575,419 | -0.08(-0.19%) |
Jan 08, 2007 | 39.68 | 40.10 | 39.53 | 40.03 | 1,080,243 | +0.28(+0.70%) |
Jan 05, 2007 | 40.05 | 40.06 | 39.68 | 39.75 | 1,654,332 | -0.39(-0.96%) |
Jan 04, 2007 | 39.87 | 40.19 | 39.76 | 40.14 | 1,184,728 | +0.27(+0.68%) |
Jan 03, 2007 | 40.88 | 40.91 | 39.09 | 39.87 | 3,458,224 | -1.17(-2.85%) |
Dec 29, 2006 | 41.40 | 41.43 | 40.97 | 41.04 | 648,223 | -0.26(-0.62%) |
Dec 28, 2006 | 41.32 | 41.38 | 41.04 | 41.29 | 814,831 | -0.19(-0.47%) |
Dec 27, 2006 | 41.28 | 41.58 | 41.28 | 41.49 | 734,756 | +0.29(+0.70%) |
Dec 26, 2006 | 41.09 | 41.30 | 41.04 | 41.20 | 520,361 | +0.11(+0.26%) |
Dec 22, 2006 | 41.10 | 41.32 | 40.96 | 41.09 | 935,203 | +0.00(+0.00%) |
Dec 21, 2006 | 41.04 | 41.36 | 41.01 | 41.09 | 1,080,243 | +0.36(+0.89%) |
Dec 20, 2006 | 40.11 | 40.93 | 39.95 | 40.73 | 1,177,366 | +0.63(+1.58%) |
Dec 19, 2006 | 40.11 | 40.39 | 39.75 | 40.09 | 1,462,797 | -0.08(-0.19%) |
Dec 18, 2006 | 40.63 | 40.82 | 39.97 | 40.17 | 1,451,302 | -0.29(-0.73%) |
Dec 15, 2006 | 40.62 | 40.85 | 40.12 | 40.46 | 2,025,003 | -0.15(-0.38%) |
Dec 14, 2006 | 40.80 | 41.32 | 40.60 | 40.62 | 1,517,816 | -0.06(-0.15%) |
Dec 13, 2006 | 41.40 | 41.49 | 40.56 | 40.68 | 1,587,947 | -0.67(-1.61%) |
Dec 12, 2006 | 41.73 | 41.97 | 41.04 | 41.35 | 1,645,162 | -0.30(-0.73%) |
Dec 11, 2006 | 41.19 | 41.81 | 40.98 | 41.65 | 1,500,251 | +0.39(+0.94%) |
Dec 08, 2006 | 41.14 | 41.36 | 40.69 | 41.26 | 1,185,891 | +0.12(+0.30%) |
Dec 07, 2006 | 41.45 | 41.83 | 41.14 | 41.14 | 1,068,748 | -0.39(-0.93%) |
Dec 06, 2006 | 41.26 | 41.61 | 41.23 | 41.52 | 1,226,574 | +0.26(+0.64%) |
Dec 05, 2006 | 41.38 | 41.38 | 40.94 | 41.26 | 851,253 | +0.18(+0.43%) |
Dec 04, 2006 | 40.86 | 41.35 | 40.86 | 41.08 | 992,935 | +0.21(+0.51%) |
Dec 01, 2006 | 40.87 | 41.18 | 40.65 | 40.87 | 1,408,681 | -0.29(-0.71%) |
Nov 30, 2006 | 39.94 | 41.21 | 39.91 | 41.17 | 2,470,843 | +1.38(+3.46%) |
Nov 29, 2006 | 39.44 | 39.90 | 39.37 | 39.79 | 1,689,462 | +0.48(+1.22%) |
Nov 28, 2006 | 39.76 | 39.77 | 39.13 | 39.31 | 2,486,600 | -0.45(-1.13%) |
Nov 27, 2006 | 40.42 | 40.46 | 39.57 | 39.76 | 2,826,274 | -0.69(-1.70%) |
Nov 24, 2006 | 40.73 | 40.75 | 40.41 | 40.45 | 424,141 | -0.29(-0.70%) |
Nov 22, 2006 | 40.39 | 41.03 | 40.35 | 40.73 | 1,933,175 | +0.47(+1.17%) |
Nov 21, 2006 | 40.89 | 40.94 | 40.12 | 40.26 | 1,937,308 | -0.62(-1.52%) |
Nov 20, 2006 | 41.28 | 41.40 | 40.43 | 40.88 | 2,126,777 | -0.43(-1.05%) |
Nov 17, 2006 | 41.31 | 41.37 | 40.84 | 41.32 | 1,513,296 | -0.15(-0.37%) |
Nov 16, 2006 | 41.50 | 41.55 | 41.18 | 41.47 | 2,033,269 | +0.29(+0.70%) |
Nov 15, 2006 | 40.65 | 41.35 | 40.49 | 41.18 | 2,478,592 | +0.56(+1.37%) |
Nov 14, 2006 | 39.82 | 40.64 | 39.82 | 40.63 | 3,742,234 | +0.97(+2.44%) |
Nov 13, 2006 | 39.10 | 39.72 | 39.05 | 39.66 | 1,584,847 | +0.70(+1.79%) |
Nov 10, 2006 | 38.98 | 39.18 | 38.82 | 38.96 | 1,310,653 | +0.02(+0.06%) |
Nov 09, 2006 | 39.41 | 39.90 | 38.84 | 38.94 | 2,454,828 | -0.47(-1.20%) |
Nov 08, 2006 | 39.55 | 39.55 | 38.82 | 39.41 | 2,414,790 | -0.14(-0.35%) |
Nov 07, 2006 | 38.83 | 39.57 | 38.83 | 39.55 | 2,956,203 | +0.75(+1.94%) |
Nov 06, 2006 | 38.40 | 38.92 | 38.40 | 38.80 | 1,758,559 | +0.43(+1.11%) |
Nov 03, 2006 | 38.41 | 38.69 | 38.34 | 38.37 | 2,497,578 | -0.04(-0.10%) |
Nov 02, 2006 | 38.54 | 38.82 | 38.33 | 38.41 | 2,806,126 | +0.05(+0.12%) |