Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.99 | 41.11 | 39.98 | 40.90 | 6,959,086 | +0.51(+1.26%) |
Jan 30, 2007 | 39.92 | 40.68 | 39.13 | 40.39 | 8,309,051 | +1.18(+3.01%) |
Jan 29, 2007 | 39.29 | 40.14 | 39.06 | 39.21 | 6,723,150 | +0.25(+0.65%) |
Jan 26, 2007 | 39.70 | 39.92 | 38.76 | 38.96 | 6,754,714 | -0.74(-1.87%) |
Jan 25, 2007 | 39.41 | 40.69 | 38.97 | 39.70 | 11,814,950 | +2.19(+5.83%) |
Jan 24, 2007 | 37.23 | 37.94 | 36.90 | 37.51 | 6,278,738 | +0.06(+0.17%) |
Jan 23, 2007 | 36.17 | 37.47 | 36.11 | 37.45 | 5,256,086 | +1.39(+3.85%) |
Jan 22, 2007 | 36.24 | 36.68 | 35.89 | 36.06 | 4,102,603 | -0.18(-0.49%) |
Jan 19, 2007 | 35.39 | 36.36 | 35.24 | 36.24 | 4,863,280 | +1.16(+3.31%) |
Jan 18, 2007 | 35.79 | 36.30 | 34.86 | 35.08 | 4,468,423 | -0.60(-1.69%) |
Jan 17, 2007 | 35.38 | 35.95 | 35.38 | 35.68 | 4,477,576 | +0.25(+0.72%) |
Jan 16, 2007 | 35.74 | 35.76 | 35.24 | 35.43 | 4,452,641 | -0.25(-0.69%) |
Jan 12, 2007 | 35.53 | 36.09 | 35.37 | 35.67 | 4,508,666 | +0.21(+0.59%) |
Jan 11, 2007 | 35.31 | 35.92 | 35.05 | 35.47 | 5,638,318 | +0.15(+0.41%) |
Jan 10, 2007 | 35.19 | 35.49 | 34.69 | 35.32 | 6,189,414 | +0.06(+0.16%) |
Jan 09, 2007 | 34.92 | 35.67 | 34.74 | 35.26 | 7,110,590 | -0.19(-0.54%) |
Jan 08, 2007 | 35.10 | 35.52 | 34.71 | 35.45 | 7,437,113 | +0.77(+2.23%) |
Jan 05, 2007 | 34.72 | 35.29 | 34.32 | 34.68 | 6,728,832 | -0.12(-0.35%) |
Jan 04, 2007 | 34.41 | 34.90 | 34.22 | 34.80 | 5,367,978 | +0.27(+0.77%) |
Jan 03, 2007 | 34.64 | 35.01 | 33.71 | 34.53 | 7,367,990 | -0.10(-0.29%) |
Dec 29, 2006 | 34.81 | 35.01 | 34.60 | 34.64 | 2,278,242 | -0.39(-1.12%) |
Dec 28, 2006 | 35.33 | 35.67 | 34.91 | 35.03 | 2,824,604 | -0.26(-0.74%) |
Dec 27, 2006 | 34.79 | 35.41 | 34.77 | 35.29 | 3,047,283 | +0.10(+0.27%) |
Dec 26, 2006 | 34.96 | 35.36 | 34.84 | 35.19 | 2,695,983 | +0.23(+0.67%) |
Dec 22, 2006 | 35.09 | 35.53 | 34.75 | 34.96 | 3,310,679 | -0.30(-0.86%) |
Dec 21, 2006 | 35.48 | 35.99 | 34.92 | 35.26 | 4,308,239 | -0.20(-0.55%) |
Dec 20, 2006 | 36.13 | 36.81 | 35.40 | 35.46 | 6,022,444 | -0.98(-2.70%) |
Dec 19, 2006 | 35.10 | 36.79 | 35.10 | 36.44 | 5,925,229 | +0.27(+0.74%) |
Dec 18, 2006 | 37.12 | 37.35 | 35.92 | 36.17 | 9,304,401 | -1.39(-3.69%) |
Dec 15, 2006 | 36.83 | 37.82 | 36.75 | 37.56 | 7,802,143 | +0.60(+1.63%) |
Dec 14, 2006 | 38.02 | 38.21 | 36.83 | 36.96 | 9,353,324 | -0.91(-2.41%) |
Dec 13, 2006 | 37.32 | 38.31 | 37.07 | 37.87 | 11,103,670 | +0.11(+0.29%) |
Dec 12, 2006 | 38.49 | 38.59 | 36.88 | 37.77 | 20,555,156 | -3.01(-7.38%) |
Dec 11, 2006 | 41.70 | 41.73 | 40.63 | 40.78 | 5,733,324 | -0.76(-1.83%) |
Dec 08, 2006 | 41.59 | 41.95 | 40.68 | 41.54 | 5,632,321 | -0.18(-0.44%) |
Dec 07, 2006 | 40.87 | 42.80 | 40.81 | 41.72 | 9,633,291 | +1.16(+2.86%) |
Dec 06, 2006 | 40.27 | 41.14 | 39.58 | 40.56 | 7,087,549 | +0.29(+0.71%) |
Dec 05, 2006 | 40.55 | 40.84 | 39.42 | 40.27 | 9,804,207 | +0.11(+0.27%) |
Dec 04, 2006 | 37.67 | 40.70 | 37.20 | 40.17 | 13,475,182 | +3.01(+8.10%) |
Dec 01, 2006 | 37.35 | 37.80 | 36.62 | 37.16 | 6,433,557 | -0.77(-2.02%) |
Nov 30, 2006 | 37.99 | 38.29 | 37.21 | 37.92 | 5,690,713 | -0.10(-0.27%) |
Nov 29, 2006 | 36.88 | 38.34 | 36.81 | 38.03 | 6,685,748 | +1.45(+3.97%) |
Nov 28, 2006 | 36.82 | 37.18 | 36.28 | 36.57 | 5,892,403 | -0.58(-1.55%) |
Nov 27, 2006 | 37.28 | 37.85 | 36.94 | 37.15 | 6,394,103 | -0.13(-0.34%) |
Nov 24, 2006 | 37.02 | 37.62 | 37.00 | 37.28 | 1,549,286 | -0.33(-0.88%) |
Nov 22, 2006 | 37.80 | 37.96 | 37.09 | 37.61 | 3,610,531 | -0.22(-0.59%) |
Nov 21, 2006 | 37.07 | 37.87 | 36.63 | 37.83 | 5,965,314 | +1.41(+3.88%) |
Nov 20, 2006 | 37.39 | 37.89 | 36.22 | 36.42 | 9,907,735 | +0.23(+0.63%) |
Nov 17, 2006 | 35.17 | 37.10 | 35.17 | 36.19 | 9,177,359 | +1.22(+3.48%) |
Nov 16, 2006 | 36.97 | 36.97 | 34.89 | 34.97 | 8,158,020 | -1.88(-5.09%) |
Nov 15, 2006 | 36.99 | 37.45 | 36.44 | 36.85 | 6,951,669 | -0.10(-0.27%) |
Nov 14, 2006 | 37.42 | 37.70 | 36.31 | 36.95 | 5,791,558 | -0.39(-1.05%) |
Nov 13, 2006 | 36.97 | 37.77 | 36.19 | 37.34 | 6,078,627 | +0.14(+0.37%) |
Nov 10, 2006 | 37.87 | 38.47 | 36.90 | 37.20 | 4,746,969 | -0.89(-2.33%) |
Nov 09, 2006 | 36.88 | 38.79 | 36.66 | 38.09 | 8,332,092 | +1.53(+4.18%) |
Nov 08, 2006 | 36.75 | 37.52 | 36.38 | 36.56 | 5,834,958 | -0.52(-1.40%) |
Nov 07, 2006 | 37.80 | 38.35 | 37.02 | 37.08 | 6,709,420 | -0.67(-1.78%) |
Nov 06, 2006 | 37.23 | 38.41 | 36.89 | 37.75 | 6,097,881 | +1.32(+3.62%) |
Nov 03, 2006 | 36.66 | 37.07 | 36.35 | 36.43 | 5,052,029 | +0.05(+0.14%) |
Nov 02, 2006 | 36.16 | 36.61 | 35.59 | 36.38 | 5,572,824 | +0.06(+0.17%) |