Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.88 | 46.40 | 45.63 | 46.33 | 1,195,000 | +0.03(+0.06%) |
Jan 30, 2007 | 46.95 | 47.09 | 46.21 | 46.30 | 2,295,000 | -0.70(-1.49%) |
Jan 29, 2007 | 47.25 | 47.31 | 46.76 | 47.00 | 2,227,300 | -0.83(-1.74%) |
Jan 26, 2007 | 47.90 | 48.01 | 47.31 | 47.83 | 1,194,500 | +0.71(+1.51%) |
Jan 25, 2007 | 47.34 | 47.68 | 47.00 | 47.12 | 1,662,000 | +0.26(+0.55%) |
Jan 24, 2007 | 46.60 | 46.92 | 46.43 | 46.86 | 556,500 | +0.23(+0.49%) |
Jan 23, 2007 | 46.45 | 46.95 | 46.44 | 46.63 | 1,003,600 | +0.33(+0.71%) |
Jan 22, 2007 | 47.00 | 47.04 | 46.00 | 46.30 | 1,286,600 | -0.76(-1.61%) |
Jan 19, 2007 | 46.46 | 47.20 | 46.46 | 47.06 | 1,522,800 | +0.70(+1.51%) |
Jan 18, 2007 | 46.69 | 46.75 | 46.22 | 46.36 | 1,955,700 | -1.18(-2.48%) |
Jan 17, 2007 | 47.12 | 47.90 | 47.00 | 47.54 | 1,656,400 | +0.54(+1.15%) |
Jan 16, 2007 | 47.22 | 47.32 | 46.78 | 47.00 | 1,498,500 | -0.68(-1.43%) |
Jan 12, 2007 | 46.50 | 47.85 | 46.40 | 47.68 | 4,216,400 | +2.03(+4.45%) |
Jan 11, 2007 | 45.27 | 45.99 | 45.26 | 45.65 | 1,070,100 | -0.13(-0.28%) |
Jan 10, 2007 | 45.65 | 45.95 | 45.38 | 45.78 | 826,200 | -0.62(-1.34%) |
Jan 09, 2007 | 46.25 | 47.00 | 45.80 | 46.40 | 1,731,000 | +1.59(+3.55%) |
Jan 08, 2007 | 44.81 | 45.33 | 44.43 | 44.81 | 2,344,300 | +0.01(+0.02%) |
Jan 05, 2007 | 43.98 | 45.60 | 43.96 | 44.80 | 3,197,500 | +1.00(+2.28%) |
Jan 04, 2007 | 43.18 | 43.88 | 43.12 | 43.80 | 1,209,600 | +0.89(+2.07%) |
Jan 03, 2007 | 42.90 | 43.37 | 42.73 | 42.91 | 1,200,600 | +0.08(+0.19%) |
Dec 29, 2006 | 43.00 | 43.25 | 42.83 | 42.83 | 730,900 | -0.35(-0.81%) |
Dec 28, 2006 | 43.15 | 43.30 | 42.97 | 43.18 | 530,200 | -0.17(-0.39%) |
Dec 27, 2006 | 43.14 | 43.42 | 43.14 | 43.35 | 522,100 | +0.44(+1.03%) |
Dec 26, 2006 | 42.69 | 43.05 | 42.67 | 42.91 | 314,700 | +0.23(+0.54%) |
Dec 22, 2006 | 42.89 | 42.98 | 42.25 | 42.68 | 858,400 | -0.26(-0.61%) |
Dec 21, 2006 | 42.90 | 43.10 | 42.68 | 42.94 | 1,243,400 | -0.06(-0.14%) |
Dec 20, 2006 | 42.95 | 43.16 | 42.88 | 43.00 | 903,000 | +0.12(+0.28%) |
Dec 19, 2006 | 42.83 | 43.01 | 42.42 | 42.88 | 946,800 | -0.27(-0.63%) |
Dec 18, 2006 | 43.73 | 43.78 | 42.94 | 43.15 | 1,205,300 | -0.26(-0.60%) |
Dec 15, 2006 | 43.15 | 43.41 | 43.08 | 43.41 | 1,831,300 | +0.59(+1.38%) |
Dec 14, 2006 | 42.22 | 42.82 | 42.22 | 42.82 | 1,699,000 | +1.07(+2.56%) |
Dec 13, 2006 | 41.54 | 41.92 | 41.49 | 41.75 | 1,134,600 | +0.74(+1.80%) |
Dec 12, 2006 | 40.82 | 41.08 | 40.41 | 41.01 | 1,195,000 | +0.60(+1.48%) |
Dec 11, 2006 | 40.10 | 40.72 | 40.10 | 40.41 | 1,043,900 | +0.31(+0.77%) |
Dec 08, 2006 | 40.16 | 40.44 | 39.98 | 40.10 | 890,400 | +0.20(+0.50%) |
Dec 07, 2006 | 40.02 | 40.20 | 39.85 | 39.90 | 724,200 | +0.16(+0.40%) |
Dec 06, 2006 | 39.53 | 39.98 | 39.53 | 39.74 | 847,300 | +0.13(+0.33%) |
Dec 05, 2006 | 39.45 | 39.73 | 39.27 | 39.61 | 1,339,800 | -0.17(-0.43%) |
Dec 04, 2006 | 39.45 | 39.90 | 39.45 | 39.78 | 814,600 | +0.09(+0.23%) |
Dec 01, 2006 | 39.48 | 39.88 | 39.29 | 39.69 | 855,500 | +0.28(+0.71%) |
Nov 30, 2006 | 39.52 | 39.59 | 39.20 | 39.41 | 676,500 | -0.10(-0.25%) |
Nov 29, 2006 | 39.50 | 39.74 | 39.28 | 39.51 | 854,100 | +0.21(+0.53%) |
Nov 28, 2006 | 39.10 | 39.33 | 38.90 | 39.30 | 1,183,300 | +0.62(+1.60%) |
Nov 27, 2006 | 39.50 | 39.50 | 38.50 | 38.68 | 2,036,100 | -0.95(-2.40%) |
Nov 24, 2006 | 39.75 | 39.76 | 39.56 | 39.63 | 951,700 | -0.38(-0.95%) |
Nov 22, 2006 | 40.12 | 40.14 | 39.86 | 40.01 | 873,000 | -0.26(-0.65%) |
Nov 21, 2006 | 40.10 | 40.28 | 39.95 | 40.27 | 754,700 | +0.15(+0.37%) |
Nov 20, 2006 | 40.20 | 40.38 | 40.05 | 40.12 | 987,900 | -0.67(-1.64%) |
Nov 17, 2006 | 40.46 | 41.09 | 40.29 | 40.79 | 1,790,700 | +0.85(+2.13%) |
Nov 16, 2006 | 40.12 | 40.15 | 39.83 | 39.94 | 1,130,500 | -0.16(-0.40%) |
Nov 15, 2006 | 40.02 | 40.30 | 39.96 | 40.10 | 1,408,300 | -0.34(-0.84%) |
Nov 14, 2006 | 40.38 | 40.46 | 39.82 | 40.44 | 1,060,500 | +0.43(+1.07%) |
Nov 13, 2006 | 40.16 | 40.23 | 39.96 | 40.01 | 1,698,000 | +0.17(+0.43%) |
Nov 10, 2006 | 39.99 | 40.02 | 39.80 | 39.84 | 1,031,100 | +0.00(+0.00%) |
Nov 09, 2006 | 40.03 | 40.25 | 39.81 | 39.84 | 2,192,200 | -1.11(-2.71%) |
Nov 08, 2006 | 40.80 | 41.08 | 40.39 | 40.95 | 1,871,400 | +0.14(+0.34%) |
Nov 07, 2006 | 40.66 | 41.10 | 40.63 | 40.81 | 1,583,700 | +0.05(+0.12%) |
Nov 06, 2006 | 40.25 | 40.84 | 40.17 | 40.76 | 1,493,300 | +0.27(+0.67%) |
Nov 03, 2006 | 40.57 | 40.77 | 40.29 | 40.49 | 792,500 | -0.08(-0.20%) |
Nov 02, 2006 | 40.52 | 40.85 | 40.50 | 40.57 | 536,400 | -0.25(-0.61%) |