Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 38.96 | 39.68 | 38.63 | 39.43 | 4,417,084 | +0.60(+1.55%) |
Jan 30, 2007 | 39.02 | 39.20 | 38.60 | 38.82 | 3,101,574 | +0.02(+0.05%) |
Jan 29, 2007 | 38.62 | 39.24 | 38.37 | 38.80 | 4,378,679 | -0.06(-0.16%) |
Jan 26, 2007 | 39.21 | 39.21 | 38.71 | 38.87 | 2,623,011 | -0.26(-0.66%) |
Jan 25, 2007 | 39.90 | 40.00 | 39.02 | 39.13 | 3,613,807 | -0.93(-2.33%) |
Jan 24, 2007 | 39.67 | 40.14 | 39.65 | 40.06 | 2,886,342 | +0.44(+1.10%) |
Jan 23, 2007 | 39.57 | 40.12 | 39.40 | 39.62 | 3,952,907 | +0.07(+0.18%) |
Jan 22, 2007 | 39.75 | 39.83 | 39.24 | 39.55 | 4,783,175 | -0.30(-0.76%) |
Jan 19, 2007 | 39.78 | 40.00 | 39.61 | 39.86 | 4,014,641 | -0.09(-0.23%) |
Jan 18, 2007 | 39.79 | 40.19 | 39.64 | 39.95 | 5,236,845 | +0.15(+0.39%) |
Jan 17, 2007 | 39.31 | 39.87 | 39.27 | 39.79 | 6,843,831 | +0.31(+0.78%) |
Jan 16, 2007 | 39.24 | 39.48 | 39.10 | 39.48 | 4,332,972 | +0.20(+0.52%) |
Jan 12, 2007 | 38.61 | 39.36 | 38.61 | 39.28 | 5,040,317 | +0.44(+1.14%) |
Jan 11, 2007 | 38.20 | 38.91 | 38.07 | 38.84 | 4,881,833 | +0.64(+1.67%) |
Jan 10, 2007 | 37.68 | 38.21 | 37.53 | 38.20 | 5,473,462 | +0.27(+0.70%) |
Jan 09, 2007 | 37.65 | 38.02 | 37.63 | 37.93 | 4,574,532 | +0.28(+0.75%) |
Jan 08, 2007 | 37.33 | 37.78 | 37.29 | 37.65 | 4,242,009 | +0.15(+0.41%) |
Jan 05, 2007 | 38.02 | 38.08 | 37.29 | 37.50 | 5,001,827 | -0.46(-1.22%) |
Jan 04, 2007 | 37.52 | 38.07 | 37.22 | 37.96 | 5,673,743 | +0.86(+2.33%) |
Jan 03, 2007 | 37.45 | 37.97 | 36.81 | 37.10 | 5,538,282 | -0.02(-0.06%) |
Dec 29, 2006 | 37.05 | 37.48 | 36.97 | 37.12 | 2,242,308 | -0.16(-0.43%) |
Dec 28, 2006 | 37.33 | 37.50 | 37.19 | 37.28 | 2,326,566 | -0.21(-0.56%) |
Dec 27, 2006 | 37.21 | 37.59 | 37.03 | 37.49 | 4,538,066 | +0.50(+1.35%) |
Dec 26, 2006 | 36.86 | 37.13 | 36.65 | 36.99 | 2,556,264 | +0.34(+0.94%) |
Dec 22, 2006 | 36.70 | 36.91 | 36.47 | 36.65 | 2,492,489 | -0.09(-0.25%) |
Dec 21, 2006 | 37.27 | 37.42 | 36.62 | 36.74 | 3,089,031 | -0.42(-1.13%) |
Dec 20, 2006 | 37.35 | 37.52 | 37.10 | 37.16 | 3,473,109 | -0.25(-0.66%) |
Dec 19, 2006 | 37.67 | 37.70 | 37.17 | 37.41 | 5,797,519 | -0.37(-0.98%) |
Dec 18, 2006 | 37.88 | 38.04 | 37.67 | 37.78 | 5,600,749 | +0.06(+0.15%) |
Dec 15, 2006 | 38.26 | 38.31 | 37.66 | 37.72 | 8,013,441 | -0.27(-0.70%) |
Dec 14, 2006 | 38.30 | 38.70 | 37.79 | 37.99 | 14,009,477 | +0.68(+1.83%) |
Dec 13, 2006 | 37.64 | 37.66 | 37.01 | 37.31 | 4,411,973 | -0.07(-0.19%) |
Dec 12, 2006 | 37.71 | 37.97 | 37.20 | 37.38 | 5,463,678 | -0.58(-1.52%) |
Dec 11, 2006 | 37.74 | 38.21 | 37.50 | 37.95 | 2,958,036 | +0.26(+0.69%) |
Dec 08, 2006 | 37.73 | 38.13 | 37.56 | 37.69 | 2,639,471 | +0.01(+0.02%) |
Dec 07, 2006 | 38.21 | 38.40 | 37.63 | 37.69 | 3,078,734 | -0.53(-1.38%) |
Dec 06, 2006 | 38.26 | 38.40 | 37.89 | 38.21 | 2,893,354 | +0.02(+0.06%) |
Dec 05, 2006 | 37.69 | 38.25 | 37.31 | 38.19 | 4,257,573 | +0.71(+1.89%) |
Dec 04, 2006 | 36.58 | 37.76 | 36.58 | 37.48 | 4,135,787 | +0.84(+2.28%) |
Dec 01, 2006 | 36.70 | 36.97 | 36.32 | 36.65 | 4,579,858 | -0.07(-0.19%) |
Nov 30, 2006 | 37.07 | 37.15 | 36.51 | 36.72 | 6,138,578 | -0.70(-1.88%) |
Nov 29, 2006 | 37.14 | 37.49 | 37.09 | 37.42 | 3,375,138 | +0.28(+0.76%) |
Nov 28, 2006 | 37.46 | 37.54 | 36.89 | 37.14 | 3,812,613 | -0.34(-0.92%) |
Nov 27, 2006 | 37.81 | 38.18 | 37.32 | 37.48 | 3,662,033 | -0.08(-0.22%) |
Nov 24, 2006 | 37.53 | 37.89 | 37.42 | 37.57 | 1,370,837 | -0.18(-0.46%) |
Nov 22, 2006 | 37.90 | 37.91 | 37.37 | 37.74 | 2,159,889 | +0.03(+0.07%) |
Nov 21, 2006 | 37.64 | 37.91 | 37.52 | 37.71 | 2,600,413 | -0.05(-0.13%) |
Nov 20, 2006 | 37.59 | 38.45 | 37.57 | 37.76 | 6,476,059 | +0.27(+0.73%) |
Nov 17, 2006 | 37.26 | 37.64 | 37.12 | 37.49 | 5,611,544 | -0.01(-0.04%) |
Nov 16, 2006 | 37.48 | 37.52 | 36.88 | 37.50 | 3,602,305 | +0.29(+0.77%) |
Nov 15, 2006 | 36.76 | 37.46 | 36.76 | 37.22 | 4,076,065 | +0.41(+1.11%) |
Nov 14, 2006 | 36.96 | 37.29 | 36.72 | 36.81 | 7,252,061 | +0.21(+0.58%) |
Nov 13, 2006 | 37.22 | 37.50 | 36.54 | 36.60 | 3,732,877 | -0.54(-1.46%) |
Nov 10, 2006 | 36.49 | 37.21 | 36.31 | 37.14 | 3,729,559 | +0.81(+2.24%) |
Nov 09, 2006 | 36.77 | 36.91 | 36.27 | 36.32 | 4,220,853 | -0.51(-1.39%) |
Nov 08, 2006 | 36.82 | 37.04 | 36.47 | 36.84 | 4,514,543 | -0.08(-0.21%) |
Nov 07, 2006 | 36.86 | 37.38 | 36.68 | 36.91 | 3,678,450 | +0.12(+0.32%) |
Nov 06, 2006 | 36.49 | 37.11 | 36.44 | 36.79 | 3,192,207 | +0.41(+1.14%) |
Nov 03, 2006 | 37.38 | 37.38 | 36.09 | 36.38 | 6,407,689 | -0.83(-2.23%) |
Nov 02, 2006 | 36.51 | 37.50 | 36.16 | 37.21 | 9,070,078 | +0.06(+0.17%) |