Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.22 | 43.40 | 42.21 | 43.18 | 6,591,464 | +0.54(+1.26%) |
Jan 30, 2007 | 42.15 | 42.95 | 41.31 | 42.64 | 7,870,115 | +1.24(+3.01%) |
Jan 29, 2007 | 41.48 | 42.38 | 41.24 | 41.40 | 6,367,992 | +0.27(+0.65%) |
Jan 26, 2007 | 41.92 | 42.15 | 40.92 | 41.13 | 6,397,888 | -0.78(-1.87%) |
Jan 25, 2007 | 41.60 | 42.96 | 41.14 | 41.91 | 11,190,811 | +2.31(+5.83%) |
Jan 24, 2007 | 39.30 | 40.06 | 38.96 | 39.60 | 5,947,057 | +0.07(+0.17%) |
Jan 23, 2007 | 38.19 | 39.56 | 38.13 | 39.54 | 4,978,427 | +1.47(+3.85%) |
Jan 22, 2007 | 38.27 | 38.72 | 37.89 | 38.07 | 3,885,878 | -0.19(-0.49%) |
Jan 19, 2007 | 37.36 | 38.39 | 37.20 | 38.26 | 4,606,372 | +1.22(+3.31%) |
Jan 18, 2007 | 37.79 | 38.32 | 36.81 | 37.04 | 4,232,373 | -0.64(-1.69%) |
Jan 17, 2007 | 37.36 | 37.96 | 37.35 | 37.67 | 4,241,043 | +0.27(+0.72%) |
Jan 16, 2007 | 37.73 | 37.76 | 37.21 | 37.40 | 4,217,425 | -0.26(-0.69%) |
Jan 12, 2007 | 37.51 | 38.10 | 37.34 | 37.66 | 4,270,490 | +0.22(+0.59%) |
Jan 11, 2007 | 37.28 | 37.92 | 37.00 | 37.44 | 5,340,467 | +0.15(+0.41%) |
Jan 10, 2007 | 37.16 | 37.47 | 36.63 | 37.29 | 5,862,451 | +0.06(+0.16%) |
Jan 09, 2007 | 36.87 | 37.66 | 36.68 | 37.23 | 6,734,965 | -0.20(-0.54%) |
Jan 08, 2007 | 37.06 | 37.50 | 36.65 | 37.43 | 7,044,239 | +0.82(+2.23%) |
Jan 05, 2007 | 36.65 | 37.26 | 36.23 | 36.61 | 6,373,373 | -0.13(-0.35%) |
Jan 04, 2007 | 36.33 | 36.85 | 36.13 | 36.74 | 5,084,408 | +0.28(+0.77%) |
Jan 03, 2007 | 36.57 | 36.96 | 35.59 | 36.46 | 6,978,767 | -0.11(-0.29%) |
Dec 29, 2006 | 36.75 | 36.96 | 36.53 | 36.57 | 2,157,891 | -0.41(-1.12%) |
Dec 28, 2006 | 37.30 | 37.66 | 36.86 | 36.98 | 2,675,390 | -0.27(-0.74%) |
Dec 27, 2006 | 36.73 | 37.38 | 36.71 | 37.26 | 2,886,307 | +0.10(+0.27%) |
Dec 26, 2006 | 36.91 | 37.33 | 36.79 | 37.16 | 2,553,564 | +0.25(+0.67%) |
Dec 22, 2006 | 37.04 | 37.51 | 36.69 | 36.91 | 3,135,788 | -0.32(-0.86%) |
Dec 21, 2006 | 37.46 | 38.00 | 36.87 | 37.23 | 4,080,651 | -0.21(-0.55%) |
Dec 20, 2006 | 38.15 | 38.87 | 37.37 | 37.44 | 5,704,301 | -1.04(-2.70%) |
Dec 19, 2006 | 37.06 | 38.84 | 37.06 | 38.47 | 5,612,222 | +0.28(+0.74%) |
Dec 18, 2006 | 39.19 | 39.43 | 37.92 | 38.19 | 8,812,885 | -1.47(-3.69%) |
Dec 15, 2006 | 38.88 | 39.93 | 38.80 | 39.66 | 7,389,986 | +0.64(+1.63%) |
Dec 14, 2006 | 40.14 | 40.34 | 38.89 | 39.02 | 8,859,224 | -0.96(-2.41%) |
Dec 13, 2006 | 39.40 | 40.45 | 39.14 | 39.99 | 10,517,105 | +0.11(+0.29%) |
Dec 12, 2006 | 40.64 | 40.74 | 38.94 | 39.87 | 19,469,306 | -3.18(-7.38%) |
Dec 11, 2006 | 44.03 | 44.06 | 42.90 | 43.05 | 5,430,454 | -0.80(-1.83%) |
Dec 08, 2006 | 43.91 | 44.29 | 42.95 | 43.85 | 5,334,787 | -0.19(-0.44%) |
Dec 07, 2006 | 43.15 | 45.19 | 43.08 | 44.05 | 9,124,401 | +1.22(+2.86%) |
Dec 06, 2006 | 42.52 | 43.43 | 41.79 | 42.82 | 6,713,141 | +0.30(+0.71%) |
Dec 05, 2006 | 42.82 | 43.12 | 41.62 | 42.52 | 9,286,288 | +0.11(+0.27%) |
Dec 04, 2006 | 39.77 | 42.97 | 39.27 | 42.41 | 12,763,339 | +3.18(+8.10%) |
Dec 01, 2006 | 39.44 | 39.91 | 38.66 | 39.23 | 6,093,696 | -0.81(-2.02%) |
Nov 30, 2006 | 40.11 | 40.43 | 39.28 | 40.04 | 5,390,095 | -0.11(-0.27%) |
Nov 29, 2006 | 38.94 | 40.47 | 38.87 | 40.15 | 6,332,565 | +1.53(+3.97%) |
Nov 28, 2006 | 38.87 | 39.26 | 38.31 | 38.61 | 5,581,130 | -0.61(-1.55%) |
Nov 27, 2006 | 39.36 | 39.97 | 39.00 | 39.22 | 6,056,326 | -0.13(-0.34%) |
Nov 24, 2006 | 39.09 | 39.72 | 39.07 | 39.36 | 1,467,443 | -0.35(-0.88%) |
Nov 22, 2006 | 39.91 | 40.08 | 39.16 | 39.70 | 3,419,800 | -0.23(-0.59%) |
Nov 21, 2006 | 39.14 | 39.98 | 38.67 | 39.94 | 5,650,190 | +1.49(+3.88%) |
Nov 20, 2006 | 39.47 | 40.00 | 38.24 | 38.45 | 9,384,347 | +0.24(+0.63%) |
Nov 17, 2006 | 37.13 | 39.17 | 37.13 | 38.21 | 8,692,554 | +1.28(+3.48%) |
Nov 16, 2006 | 39.04 | 39.04 | 36.83 | 36.92 | 7,727,063 | -1.98(-5.09%) |
Nov 15, 2006 | 39.05 | 39.54 | 38.47 | 38.90 | 6,584,439 | -0.11(-0.27%) |
Nov 14, 2006 | 39.50 | 39.80 | 38.34 | 39.01 | 5,485,612 | -0.41(-1.05%) |
Nov 13, 2006 | 39.03 | 39.87 | 38.21 | 39.42 | 5,757,516 | +0.15(+0.37%) |
Nov 10, 2006 | 39.99 | 40.61 | 38.96 | 39.28 | 4,496,205 | -0.94(-2.33%) |
Nov 09, 2006 | 38.94 | 40.95 | 38.71 | 40.21 | 7,891,939 | +1.61(+4.18%) |
Nov 08, 2006 | 38.80 | 39.61 | 38.41 | 38.60 | 5,526,719 | -0.55(-1.40%) |
Nov 07, 2006 | 39.91 | 40.49 | 39.08 | 39.15 | 6,354,987 | -0.71(-1.78%) |
Nov 06, 2006 | 39.30 | 40.55 | 38.95 | 39.86 | 5,775,753 | +1.39(+3.62%) |
Nov 03, 2006 | 38.71 | 39.14 | 38.37 | 38.47 | 4,785,149 | +0.05(+0.14%) |
Nov 02, 2006 | 38.17 | 38.65 | 37.58 | 38.41 | 5,278,433 | +0.07(+0.17%) |