Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.45 | 42.65 | 41.45 | 42.54 | 4,085,063 | +0.99(+2.38%) |
Jan 30, 2007 | 41.75 | 41.89 | 41.30 | 41.55 | 2,612,073 | -0.22(-0.52%) |
Jan 29, 2007 | 41.98 | 42.21 | 41.60 | 41.76 | 3,886,352 | +0.40(+0.97%) |
Jan 26, 2007 | 41.12 | 41.56 | 40.94 | 41.36 | 3,155,025 | +0.25(+0.60%) |
Jan 25, 2007 | 41.69 | 41.86 | 41.09 | 41.12 | 3,919,360 | -0.62(-1.49%) |
Jan 24, 2007 | 41.66 | 41.97 | 41.53 | 41.74 | 2,857,460 | +0.30(+0.72%) |
Jan 23, 2007 | 41.30 | 41.66 | 41.08 | 41.44 | 3,501,768 | +0.30(+0.73%) |
Jan 22, 2007 | 41.59 | 41.68 | 40.57 | 41.14 | 4,555,666 | -0.57(-1.37%) |
Jan 19, 2007 | 41.93 | 41.93 | 41.47 | 41.71 | 3,620,961 | -0.18(-0.43%) |
Jan 18, 2007 | 40.85 | 41.95 | 40.79 | 41.89 | 8,507,033 | +1.11(+2.72%) |
Jan 17, 2007 | 40.71 | 41.30 | 40.54 | 40.78 | 3,718,149 | +0.02(+0.06%) |
Jan 16, 2007 | 41.12 | 41.31 | 40.69 | 40.76 | 4,032,551 | -0.19(-0.45%) |
Jan 12, 2007 | 40.61 | 41.01 | 40.38 | 40.94 | 3,484,097 | +0.10(+0.25%) |
Jan 11, 2007 | 40.43 | 40.92 | 40.43 | 40.84 | 4,170,081 | +0.28(+0.68%) |
Jan 10, 2007 | 40.19 | 40.67 | 39.71 | 40.56 | 5,404,352 | +0.58(+1.46%) |
Jan 09, 2007 | 39.74 | 40.13 | 39.72 | 39.98 | 6,124,177 | +0.24(+0.60%) |
Jan 08, 2007 | 39.80 | 39.94 | 39.50 | 39.74 | 7,253,925 | -0.33(-0.82%) |
Jan 05, 2007 | 41.01 | 41.07 | 39.92 | 40.07 | 5,511,542 | -0.53(-1.30%) |
Jan 04, 2007 | 40.67 | 41.21 | 40.32 | 40.60 | 9,019,812 | +0.36(+0.89%) |
Jan 03, 2007 | 40.91 | 41.52 | 39.86 | 40.24 | 11,047,591 | -0.81(-1.97%) |
Dec 29, 2006 | 41.29 | 41.77 | 40.89 | 41.05 | 4,941,417 | -0.13(-0.32%) |
Dec 28, 2006 | 41.48 | 41.85 | 41.13 | 41.18 | 3,840,509 | -0.30(-0.72%) |
Dec 27, 2006 | 40.73 | 41.58 | 40.59 | 41.48 | 5,580,557 | +0.16(+0.38%) |
Dec 26, 2006 | 42.36 | 42.36 | 40.96 | 41.32 | 3,579,952 | -0.56(-1.33%) |
Dec 22, 2006 | 41.63 | 42.15 | 41.48 | 41.88 | 3,310,559 | +0.37(+0.90%) |
Dec 21, 2006 | 42.29 | 42.40 | 41.49 | 41.51 | 5,245,151 | -0.78(-1.84%) |
Dec 20, 2006 | 42.74 | 42.87 | 42.03 | 42.29 | 7,495,811 | -0.83(-1.93%) |
Dec 19, 2006 | 42.82 | 43.26 | 42.34 | 43.12 | 5,277,991 | +0.21(+0.49%) |
Dec 18, 2006 | 42.95 | 43.24 | 42.69 | 42.91 | 3,769,827 | +0.50(+1.17%) |
Dec 15, 2006 | 42.92 | 43.48 | 42.33 | 42.42 | 4,905,076 | -0.16(-0.38%) |
Dec 14, 2006 | 41.51 | 42.67 | 41.48 | 42.58 | 5,580,724 | +1.25(+3.03%) |
Dec 13, 2006 | 41.93 | 42.26 | 41.28 | 41.32 | 7,690,187 | -0.59(-1.40%) |
Dec 12, 2006 | 42.54 | 42.61 | 41.55 | 41.91 | 5,921,632 | -0.77(-1.81%) |
Dec 11, 2006 | 42.52 | 43.00 | 41.98 | 42.69 | 3,698,144 | +0.08(+0.18%) |
Dec 08, 2006 | 42.45 | 42.93 | 42.30 | 42.61 | 4,028,050 | +0.07(+0.16%) |
Dec 07, 2006 | 42.74 | 42.76 | 42.01 | 42.54 | 4,373,293 | +0.22(+0.51%) |
Dec 06, 2006 | 43.02 | 43.13 | 42.18 | 42.33 | 4,660,856 | -0.76(-1.75%) |
Dec 05, 2006 | 42.43 | 43.21 | 42.24 | 43.08 | 3,709,147 | +0.65(+1.53%) |
Dec 04, 2006 | 41.68 | 42.58 | 41.55 | 42.43 | 4,749,208 | +0.99(+2.39%) |
Dec 01, 2006 | 41.88 | 42.43 | 41.22 | 41.44 | 6,303,883 | -0.31(-0.73%) |
Nov 30, 2006 | 41.81 | 42.07 | 40.98 | 41.75 | 10,143,392 | -0.65(-1.53%) |
Nov 29, 2006 | 41.53 | 42.90 | 41.53 | 42.40 | 8,214,635 | +0.93(+2.24%) |
Nov 28, 2006 | 41.30 | 42.05 | 41.26 | 41.47 | 7,160,738 | -0.49(-1.17%) |
Nov 27, 2006 | 42.62 | 43.32 | 41.92 | 41.96 | 7,219,750 | -0.66(-1.55%) |
Nov 24, 2006 | 42.73 | 42.90 | 42.36 | 42.62 | 1,602,518 | -0.36(-0.84%) |
Nov 22, 2006 | 43.60 | 43.79 | 42.80 | 42.98 | 4,043,553 | -0.59(-1.36%) |
Nov 21, 2006 | 43.22 | 43.57 | 42.92 | 43.57 | 3,866,515 | +0.58(+1.34%) |
Nov 20, 2006 | 43.79 | 43.96 | 42.96 | 43.00 | 5,148,963 | -0.95(-2.17%) |
Nov 17, 2006 | 43.88 | 44.20 | 43.67 | 43.95 | 4,053,222 | +0.04(+0.10%) |
Nov 16, 2006 | 43.91 | 44.24 | 43.60 | 43.91 | 4,633,183 | +0.01(+0.01%) |
Nov 15, 2006 | 43.97 | 44.31 | 43.81 | 43.90 | 4,718,535 | +0.04(+0.10%) |
Nov 14, 2006 | 43.79 | 44.09 | 43.45 | 43.86 | 7,744,532 | +0.57(+1.32%) |
Nov 13, 2006 | 44.30 | 45.31 | 43.13 | 43.29 | 9,234,193 | -0.91(-2.06%) |
Nov 10, 2006 | 43.25 | 44.37 | 43.00 | 44.20 | 7,195,078 | +0.45(+1.03%) |
Nov 09, 2006 | 44.30 | 44.50 | 43.52 | 43.75 | 6,232,534 | -0.31(-0.69%) |
Nov 08, 2006 | 43.30 | 44.46 | 43.19 | 44.06 | 5,439,860 | +0.62(+1.42%) |
Nov 07, 2006 | 43.04 | 43.60 | 42.72 | 43.44 | 4,135,074 | +0.52(+1.22%) |
Nov 06, 2006 | 41.92 | 43.29 | 41.88 | 42.92 | 4,247,765 | +1.00(+2.39%) |
Nov 03, 2006 | 42.45 | 42.46 | 41.41 | 41.92 | 4,569,669 | -0.40(-0.94%) |
Nov 02, 2006 | 41.27 | 42.89 | 41.16 | 42.31 | 11,153,114 | -0.32(-0.75%) |