Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.32 | 40.73 | 40.07 | 40.55 | 14,323,543 | +0.17(+0.43%) |
Jan 30, 2007 | 40.25 | 40.50 | 39.80 | 40.37 | 19,204,184 | -0.18(-0.45%) |
Jan 29, 2007 | 40.77 | 40.97 | 40.52 | 40.55 | 15,132,290 | +0.01(+0.03%) |
Jan 26, 2007 | 40.63 | 40.72 | 40.32 | 40.54 | 10,926,485 | -0.04(-0.09%) |
Jan 25, 2007 | 40.85 | 40.93 | 40.43 | 40.58 | 10,881,688 | -0.37(-0.90%) |
Jan 24, 2007 | 40.97 | 41.09 | 40.69 | 40.95 | 10,185,734 | -0.08(-0.20%) |
Jan 23, 2007 | 41.25 | 41.25 | 40.81 | 41.03 | 9,221,317 | -0.05(-0.12%) |
Jan 22, 2007 | 41.22 | 41.27 | 40.73 | 41.08 | 14,918,704 | -0.23(-0.56%) |
Jan 19, 2007 | 41.06 | 41.44 | 40.97 | 41.31 | 14,785,433 | +0.34(+0.84%) |
Jan 18, 2007 | 40.78 | 41.03 | 39.80 | 40.97 | 13,887,251 | +0.11(+0.28%) |
Jan 17, 2007 | 40.76 | 41.08 | 40.53 | 40.85 | 18,244,726 | +0.23(+0.55%) |
Jan 16, 2007 | 40.57 | 40.63 | 40.45 | 40.63 | 16,634,272 | +0.00(+0.00%) |
Jan 12, 2007 | 40.25 | 40.63 | 40.25 | 40.63 | 12,645,893 | +0.23(+0.56%) |
Jan 11, 2007 | 40.10 | 40.50 | 40.07 | 40.40 | 10,548,110 | +0.25(+0.62%) |
Jan 10, 2007 | 39.55 | 40.21 | 39.53 | 40.15 | 13,022,188 | +0.48(+1.20%) |
Jan 09, 2007 | 39.62 | 39.88 | 39.45 | 39.68 | 17,316,948 | -0.10(-0.25%) |
Jan 08, 2007 | 39.75 | 39.87 | 39.52 | 39.78 | 17,707,962 | +0.09(+0.22%) |
Jan 05, 2007 | 39.92 | 40.00 | 39.59 | 39.69 | 15,851,763 | -0.34(-0.86%) |
Jan 04, 2007 | 40.22 | 40.32 | 39.85 | 40.03 | 13,937,328 | -0.31(-0.76%) |
Jan 03, 2007 | 39.83 | 40.42 | 39.82 | 40.34 | 15,547,783 | +0.17(+0.42%) |
Dec 29, 2006 | 40.23 | 40.46 | 40.07 | 40.17 | 7,074,257 | -0.13(-0.33%) |
Dec 28, 2006 | 40.11 | 40.39 | 40.08 | 40.30 | 6,243,271 | +0.04(+0.09%) |
Dec 27, 2006 | 40.25 | 40.37 | 40.16 | 40.27 | 8,394,971 | +0.14(+0.36%) |
Dec 26, 2006 | 39.80 | 40.17 | 39.75 | 40.12 | 6,431,579 | +0.24(+0.61%) |
Dec 22, 2006 | 40.15 | 40.16 | 39.85 | 39.88 | 7,024,660 | -0.16(-0.39%) |
Dec 21, 2006 | 40.19 | 40.32 | 39.95 | 40.03 | 9,705,605 | -0.26(-0.65%) |
Dec 20, 2006 | 40.19 | 40.30 | 40.02 | 40.30 | 7,227,207 | +0.05(+0.12%) |
Dec 19, 2006 | 39.83 | 40.28 | 39.82 | 40.25 | 9,763,681 | +0.14(+0.36%) |
Dec 18, 2006 | 40.02 | 40.17 | 39.78 | 40.10 | 9,230,276 | +0.03(+0.08%) |
Dec 15, 2006 | 39.68 | 40.15 | 39.61 | 40.07 | 18,466,312 | +0.48(+1.20%) |
Dec 14, 2006 | 39.57 | 39.87 | 39.55 | 39.60 | 9,360,188 | -0.03(-0.08%) |
Dec 13, 2006 | 39.83 | 39.97 | 39.53 | 39.63 | 9,762,721 | -0.19(-0.47%) |
Dec 12, 2006 | 39.95 | 40.04 | 39.66 | 39.82 | 11,237,025 | -0.11(-0.27%) |
Dec 11, 2006 | 39.82 | 40.02 | 39.75 | 39.92 | 6,173,036 | -0.01(-0.03%) |
Dec 08, 2006 | 39.82 | 40.12 | 39.73 | 39.93 | 7,512,148 | +0.06(+0.14%) |
Dec 07, 2006 | 39.97 | 40.03 | 39.80 | 39.88 | 11,197,987 | +0.00(+0.00%) |
Dec 06, 2006 | 39.73 | 39.88 | 39.56 | 39.88 | 8,886,139 | +0.18(+0.46%) |
Dec 05, 2006 | 39.64 | 39.98 | 39.57 | 39.70 | 9,639,529 | +0.06(+0.14%) |
Dec 04, 2006 | 39.43 | 39.72 | 39.22 | 39.64 | 11,362,937 | +0.46(+1.16%) |
Dec 01, 2006 | 39.10 | 39.44 | 38.88 | 39.18 | 10,566,349 | -0.06(-0.16%) |
Nov 30, 2006 | 39.40 | 39.53 | 39.08 | 39.25 | 14,193,151 | -0.26(-0.66%) |
Nov 29, 2006 | 39.35 | 39.53 | 39.12 | 39.51 | 9,228,036 | +0.09(+0.22%) |
Nov 28, 2006 | 39.19 | 39.60 | 38.93 | 39.42 | 11,442,451 | +0.14(+0.37%) |
Nov 27, 2006 | 39.48 | 39.60 | 39.08 | 39.28 | 11,494,128 | -0.43(-1.09%) |
Nov 24, 2006 | 39.78 | 39.84 | 39.63 | 39.71 | 3,661,680 | -0.07(-0.17%) |
Nov 22, 2006 | 39.55 | 39.78 | 39.42 | 39.78 | 6,494,455 | +0.24(+0.60%) |
Nov 21, 2006 | 39.66 | 39.82 | 39.54 | 39.54 | 8,184,584 | -0.27(-0.68%) |
Nov 20, 2006 | 39.94 | 39.98 | 39.77 | 39.81 | 7,399,196 | -0.11(-0.27%) |
Nov 17, 2006 | 39.69 | 39.92 | 39.57 | 39.92 | 9,997,906 | +0.21(+0.54%) |
Nov 16, 2006 | 39.55 | 39.88 | 39.38 | 39.70 | 7,742,853 | +0.25(+0.63%) |
Nov 15, 2006 | 39.45 | 39.67 | 39.37 | 39.45 | 8,898,778 | -0.05(-0.13%) |
Nov 14, 2006 | 39.49 | 39.62 | 39.22 | 39.50 | 12,638,213 | -0.03(-0.08%) |
Nov 13, 2006 | 39.86 | 39.87 | 39.47 | 39.53 | 9,652,169 | -0.28(-0.71%) |
Nov 10, 2006 | 39.98 | 40.00 | 39.60 | 39.82 | 11,026,319 | -0.06(-0.16%) |
Nov 09, 2006 | 39.92 | 40.00 | 39.50 | 39.88 | 13,122,981 | -0.15(-0.37%) |
Nov 08, 2006 | 40.08 | 40.22 | 39.97 | 40.03 | 15,591,620 | -0.04(-0.11%) |
Nov 07, 2006 | 39.73 | 40.24 | 39.64 | 40.07 | 12,473,744 | +0.34(+0.87%) |
Nov 06, 2006 | 39.52 | 39.85 | 39.45 | 39.73 | 15,118,531 | +0.10(+0.25%) |
Nov 03, 2006 | 39.55 | 39.68 | 39.44 | 39.63 | 8,801,824 | +0.08(+0.21%) |
Nov 02, 2006 | 39.28 | 39.62 | 39.23 | 39.55 | 13,043,627 | +0.14(+0.36%) |