Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.65 | 43.83 | 43.28 | 43.53 | 3,245,100 | -0.23(-0.53%) |
Jan 30, 2007 | 43.86 | 43.90 | 43.52 | 43.76 | 2,485,200 | +0.39(+0.90%) |
Jan 29, 2007 | 43.40 | 43.60 | 43.05 | 43.37 | 3,257,300 | +0.11(+0.25%) |
Jan 26, 2007 | 43.00 | 43.35 | 42.75 | 43.26 | 1,377,000 | +0.31(+0.72%) |
Jan 25, 2007 | 43.11 | 43.25 | 42.81 | 42.95 | 1,263,000 | -0.16(-0.37%) |
Jan 24, 2007 | 42.55 | 43.13 | 42.50 | 43.11 | 1,383,000 | +0.50(+1.17%) |
Jan 23, 2007 | 42.28 | 42.83 | 42.18 | 42.61 | 1,971,400 | +0.36(+0.85%) |
Jan 22, 2007 | 41.90 | 42.26 | 41.79 | 42.25 | 3,389,200 | +0.31(+0.74%) |
Jan 19, 2007 | 41.93 | 42.10 | 41.80 | 41.94 | 1,223,700 | +0.01(+0.02%) |
Jan 18, 2007 | 42.17 | 42.32 | 41.90 | 41.93 | 1,088,900 | -0.14(-0.33%) |
Jan 17, 2007 | 42.10 | 42.13 | 41.75 | 42.07 | 1,687,000 | -0.04(-0.09%) |
Jan 16, 2007 | 41.84 | 42.36 | 41.84 | 42.11 | 1,607,100 | +0.25(+0.60%) |
Jan 12, 2007 | 42.15 | 43.48 | 41.73 | 41.86 | 2,885,900 | -0.86(-2.01%) |
Jan 11, 2007 | 42.49 | 42.98 | 42.34 | 42.72 | 2,019,000 | +0.39(+0.92%) |
Jan 10, 2007 | 42.16 | 42.53 | 42.00 | 42.33 | 1,469,500 | -0.08(-0.19%) |
Jan 09, 2007 | 42.20 | 42.58 | 41.99 | 42.41 | 2,595,400 | +0.40(+0.95%) |
Jan 08, 2007 | 42.00 | 42.19 | 41.67 | 42.01 | 1,884,100 | -0.03(-0.07%) |
Jan 05, 2007 | 42.84 | 42.84 | 42.00 | 42.04 | 1,335,100 | -0.80(-1.87%) |
Jan 04, 2007 | 42.81 | 43.02 | 42.58 | 42.84 | 1,272,900 | -0.01(-0.02%) |
Jan 03, 2007 | 42.49 | 43.10 | 42.45 | 42.85 | 1,673,400 | +0.27(+0.63%) |
Dec 29, 2006 | 42.60 | 42.78 | 42.43 | 42.58 | 1,050,300 | -0.10(-0.23%) |
Dec 28, 2006 | 42.80 | 42.99 | 42.64 | 42.68 | 1,049,200 | -0.24(-0.56%) |
Dec 27, 2006 | 42.93 | 43.13 | 42.73 | 42.92 | 728,800 | -0.01(-0.02%) |
Dec 26, 2006 | 42.41 | 42.97 | 41.78 | 42.93 | 516,600 | +0.37(+0.87%) |
Dec 22, 2006 | 42.79 | 42.84 | 42.52 | 42.56 | 478,000 | -0.16(-0.37%) |
Dec 21, 2006 | 42.92 | 43.11 | 42.61 | 42.72 | 1,195,800 | -0.07(-0.16%) |
Dec 20, 2006 | 42.85 | 42.94 | 42.71 | 42.79 | 1,146,600 | -0.11(-0.26%) |
Dec 19, 2006 | 42.06 | 42.98 | 41.94 | 42.90 | 2,166,000 | +0.77(+1.83%) |
Dec 18, 2006 | 42.44 | 42.49 | 41.89 | 42.13 | 1,091,900 | -0.31(-0.73%) |
Dec 15, 2006 | 42.59 | 42.69 | 42.31 | 42.44 | 1,621,800 | -0.09(-0.21%) |
Dec 14, 2006 | 42.56 | 42.73 | 42.38 | 42.53 | 922,700 | +0.10(+0.24%) |
Dec 13, 2006 | 42.54 | 42.67 | 42.29 | 42.43 | 1,125,800 | -0.08(-0.19%) |
Dec 12, 2006 | 42.11 | 42.54 | 42.01 | 42.51 | 1,406,100 | +0.31(+0.73%) |
Dec 11, 2006 | 41.87 | 42.21 | 41.87 | 42.20 | 1,292,100 | +0.31(+0.74%) |
Dec 08, 2006 | 41.83 | 42.00 | 41.64 | 41.89 | 1,327,800 | +0.20(+0.48%) |
Dec 07, 2006 | 42.27 | 42.33 | 41.61 | 41.69 | 1,189,800 | -0.45(-1.07%) |
Dec 06, 2006 | 42.61 | 42.61 | 41.93 | 42.14 | 1,538,800 | -0.47(-1.10%) |
Dec 05, 2006 | 42.39 | 42.67 | 42.16 | 42.61 | 1,562,700 | +0.33(+0.78%) |
Dec 04, 2006 | 42.12 | 42.37 | 42.03 | 42.28 | 1,563,000 | +0.25(+0.59%) |
Dec 01, 2006 | 41.91 | 42.14 | 41.54 | 42.03 | 2,407,700 | +0.52(+1.25%) |
Nov 30, 2006 | 41.73 | 41.95 | 41.29 | 41.51 | 2,140,900 | -0.37(-0.88%) |
Nov 29, 2006 | 41.45 | 41.89 | 41.37 | 41.88 | 1,376,200 | +0.44(+1.06%) |
Nov 28, 2006 | 41.09 | 41.65 | 40.97 | 41.44 | 1,117,500 | +0.27(+0.66%) |
Nov 27, 2006 | 41.61 | 41.62 | 40.95 | 41.17 | 1,247,800 | -0.43(-1.03%) |
Nov 24, 2006 | 41.39 | 41.72 | 41.38 | 41.60 | 1,765,700 | +0.07(+0.17%) |
Nov 22, 2006 | 41.56 | 41.83 | 41.49 | 41.53 | 588,500 | -0.12(-0.29%) |
Nov 21, 2006 | 41.29 | 41.70 | 41.17 | 41.65 | 1,496,700 | +0.26(+0.63%) |
Nov 20, 2006 | 41.47 | 41.61 | 41.35 | 41.39 | 1,026,500 | -0.02(-0.05%) |
Nov 17, 2006 | 41.32 | 41.71 | 41.13 | 41.41 | 1,743,300 | -0.01(-0.02%) |
Nov 16, 2006 | 41.33 | 41.64 | 41.28 | 41.42 | 1,926,600 | +0.29(+0.71%) |
Nov 15, 2006 | 41.34 | 41.44 | 41.11 | 41.13 | 1,658,800 | -0.24(-0.58%) |
Nov 14, 2006 | 41.52 | 41.57 | 40.98 | 41.37 | 1,456,500 | -0.06(-0.14%) |
Nov 13, 2006 | 41.33 | 41.53 | 41.28 | 41.43 | 1,076,900 | -0.05(-0.12%) |
Nov 10, 2006 | 41.43 | 41.53 | 41.31 | 41.48 | 726,000 | +0.18(+0.44%) |
Nov 09, 2006 | 41.14 | 41.54 | 41.10 | 41.30 | 2,159,000 | +0.05(+0.12%) |
Nov 08, 2006 | 40.92 | 41.59 | 40.86 | 41.25 | 1,836,000 | -0.05(-0.12%) |
Nov 07, 2006 | 41.60 | 41.60 | 41.28 | 41.30 | 2,130,600 | -0.09(-0.22%) |
Nov 06, 2006 | 41.00 | 41.61 | 40.97 | 41.39 | 2,948,200 | +0.45(+1.10%) |
Nov 03, 2006 | 41.02 | 41.04 | 40.68 | 40.94 | 2,057,200 | -0.08(-0.20%) |
Nov 02, 2006 | 41.90 | 41.90 | 40.96 | 41.02 | 2,924,000 | -0.88(-2.10%) |