Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.99 | 42.22 | 41.57 | 42.14 | 1,238,391 | +0.19(+0.46%) |
Jan 30, 2007 | 41.77 | 41.97 | 41.62 | 41.95 | 703,423 | +0.17(+0.42%) |
Jan 29, 2007 | 41.54 | 41.82 | 41.46 | 41.77 | 1,190,288 | +0.13(+0.32%) |
Jan 26, 2007 | 41.77 | 41.98 | 41.55 | 41.64 | 1,242,191 | -0.12(-0.28%) |
Jan 25, 2007 | 42.11 | 42.17 | 41.73 | 41.76 | 1,406,927 | -0.52(-1.23%) |
Jan 24, 2007 | 41.81 | 42.29 | 41.79 | 42.28 | 994,082 | +0.40(+0.96%) |
Jan 23, 2007 | 42.05 | 42.15 | 41.73 | 41.88 | 826,108 | -0.17(-0.40%) |
Jan 22, 2007 | 41.87 | 42.20 | 41.86 | 42.04 | 1,441,799 | +0.03(+0.07%) |
Jan 19, 2007 | 42.16 | 42.17 | 41.86 | 42.01 | 1,781,410 | -0.01(-0.03%) |
Jan 18, 2007 | 41.89 | 42.21 | 41.78 | 42.03 | 2,871,255 | +0.29(+0.70%) |
Jan 17, 2007 | 42.01 | 42.42 | 40.69 | 41.74 | 8,562,228 | -1.50(-3.47%) |
Jan 16, 2007 | 42.83 | 43.49 | 42.74 | 43.24 | 3,458,073 | +0.53(+1.23%) |
Jan 12, 2007 | 42.48 | 42.76 | 42.47 | 42.71 | 1,462,367 | +0.03(+0.06%) |
Jan 11, 2007 | 42.53 | 42.78 | 42.49 | 42.68 | 1,243,517 | +0.15(+0.36%) |
Jan 10, 2007 | 42.11 | 42.65 | 42.08 | 42.53 | 1,700,047 | +0.20(+0.48%) |
Jan 09, 2007 | 42.15 | 42.51 | 42.09 | 42.33 | 2,285,159 | +0.35(+0.83%) |
Jan 08, 2007 | 41.32 | 42.05 | 41.13 | 41.98 | 2,013,109 | +0.38(+0.92%) |
Jan 05, 2007 | 42.50 | 42.56 | 41.58 | 41.60 | 2,463,852 | -0.55(-1.32%) |
Jan 04, 2007 | 42.39 | 42.44 | 41.88 | 42.15 | 2,082,334 | -0.37(-0.88%) |
Jan 03, 2007 | 42.19 | 42.79 | 42.15 | 42.53 | 1,540,821 | +0.43(+1.02%) |
Dec 29, 2006 | 42.36 | 42.40 | 42.00 | 42.10 | 649,031 | -0.26(-0.62%) |
Dec 28, 2006 | 42.44 | 42.59 | 42.23 | 42.36 | 589,071 | -0.15(-0.36%) |
Dec 27, 2006 | 42.41 | 42.52 | 42.21 | 42.51 | 840,914 | +0.19(+0.44%) |
Dec 26, 2006 | 42.29 | 42.44 | 41.98 | 42.33 | 977,454 | +0.25(+0.59%) |
Dec 22, 2006 | 42.29 | 42.31 | 41.71 | 42.08 | 1,758,485 | -0.17(-0.41%) |
Dec 21, 2006 | 41.94 | 42.36 | 41.67 | 42.25 | 2,600,795 | +0.39(+0.93%) |
Dec 20, 2006 | 41.54 | 41.97 | 41.32 | 41.86 | 1,893,757 | +0.39(+0.94%) |
Dec 19, 2006 | 41.09 | 41.55 | 40.97 | 41.47 | 2,513,156 | +0.31(+0.76%) |
Dec 18, 2006 | 41.16 | 41.28 | 40.93 | 41.16 | 1,330,943 | +0.00(+0.00%) |
Dec 15, 2006 | 40.93 | 41.27 | 40.88 | 41.16 | 2,300,523 | +0.89(+2.20%) |
Dec 14, 2006 | 40.15 | 40.41 | 40.01 | 40.27 | 1,054,058 | +0.12(+0.29%) |
Dec 13, 2006 | 40.09 | 40.32 | 40.06 | 40.16 | 992,978 | +0.08(+0.19%) |
Dec 12, 2006 | 39.69 | 40.18 | 39.68 | 40.08 | 1,355,145 | +0.33(+0.84%) |
Dec 11, 2006 | 39.64 | 39.95 | 39.43 | 39.75 | 1,155,691 | -0.03(-0.07%) |
Dec 08, 2006 | 39.85 | 39.96 | 39.54 | 39.77 | 946,120 | -0.18(-0.45%) |
Dec 07, 2006 | 39.85 | 40.23 | 39.80 | 39.95 | 1,932,999 | +0.15(+0.38%) |
Dec 06, 2006 | 40.13 | 40.19 | 39.74 | 39.80 | 1,035,432 | -0.40(-1.00%) |
Dec 05, 2006 | 40.61 | 40.63 | 40.15 | 40.20 | 1,885,016 | -0.30(-0.74%) |
Dec 04, 2006 | 39.85 | 40.63 | 39.84 | 40.50 | 3,472,505 | +1.33(+3.40%) |
Dec 01, 2006 | 39.57 | 39.77 | 38.84 | 39.17 | 1,640,754 | -0.34(-0.86%) |
Nov 30, 2006 | 39.57 | 39.67 | 39.18 | 39.51 | 1,018,806 | -0.03(-0.07%) |
Nov 29, 2006 | 39.22 | 39.65 | 39.21 | 39.54 | 1,594,513 | +0.34(+0.87%) |
Nov 28, 2006 | 39.15 | 39.49 | 39.00 | 39.20 | 1,356,265 | +0.10(+0.27%) |
Nov 27, 2006 | 39.55 | 39.71 | 39.09 | 39.09 | 1,696,039 | -0.61(-1.54%) |
Nov 24, 2006 | 39.96 | 39.96 | 39.68 | 39.70 | 803,285 | -0.39(-0.97%) |
Nov 22, 2006 | 40.03 | 40.26 | 40.00 | 40.09 | 1,495,104 | +0.01(+0.02%) |
Nov 21, 2006 | 40.34 | 40.38 | 40.00 | 40.09 | 857,191 | -0.26(-0.64%) |
Nov 20, 2006 | 40.28 | 40.42 | 40.20 | 40.34 | 1,593,794 | +0.13(+0.33%) |
Nov 17, 2006 | 40.32 | 40.52 | 40.15 | 40.21 | 1,720,811 | -0.15(-0.36%) |
Nov 16, 2006 | 40.50 | 40.54 | 40.35 | 40.36 | 1,464,391 | +0.06(+0.14%) |
Nov 15, 2006 | 40.47 | 40.62 | 40.27 | 40.30 | 1,585,587 | -0.13(-0.33%) |
Nov 14, 2006 | 40.61 | 40.71 | 40.27 | 40.43 | 1,726,442 | -0.22(-0.53%) |
Nov 13, 2006 | 40.54 | 40.95 | 40.37 | 40.65 | 697,763 | +0.04(+0.10%) |
Nov 10, 2006 | 40.38 | 40.71 | 40.32 | 40.61 | 917,854 | +0.19(+0.48%) |
Nov 09, 2006 | 40.74 | 40.81 | 40.37 | 40.41 | 1,330,902 | -0.37(-0.90%) |
Nov 08, 2006 | 40.79 | 40.95 | 40.56 | 40.78 | 712,390 | +0.05(+0.12%) |
Nov 07, 2006 | 40.64 | 40.95 | 40.50 | 40.73 | 1,168,369 | +0.13(+0.32%) |
Nov 06, 2006 | 40.17 | 40.63 | 40.17 | 40.60 | 884,075 | +0.46(+1.14%) |
Nov 03, 2006 | 40.21 | 40.52 | 40.00 | 40.14 | 1,154,776 | +0.13(+0.33%) |
Nov 02, 2006 | 40.19 | 40.24 | 39.74 | 40.01 | 1,304,735 | -0.23(-0.57%) |