Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.08 | 41.70 | 41.00 | 41.54 | 5,276,300 | +0.30(+0.73%) |
Jan 30, 2007 | 41.41 | 41.57 | 40.93 | 41.24 | 5,686,800 | -0.14(-0.34%) |
Jan 29, 2007 | 41.61 | 41.70 | 41.16 | 41.38 | 4,225,700 | -0.32(-0.77%) |
Jan 26, 2007 | 41.77 | 41.95 | 41.11 | 41.70 | 4,512,000 | -0.24(-0.57%) |
Jan 25, 2007 | 42.24 | 42.68 | 41.87 | 41.94 | 8,406,700 | -0.12(-0.29%) |
Jan 24, 2007 | 41.41 | 42.06 | 41.24 | 42.06 | 5,451,900 | +0.71(+1.72%) |
Jan 23, 2007 | 41.49 | 41.84 | 41.19 | 41.35 | 6,653,100 | -0.37(-0.89%) |
Jan 22, 2007 | 42.60 | 42.60 | 41.52 | 41.72 | 5,189,500 | -0.36(-0.86%) |
Jan 19, 2007 | 41.12 | 42.60 | 40.91 | 42.08 | 14,825,800 | +1.14(+2.78%) |
Jan 18, 2007 | 40.75 | 41.23 | 40.73 | 40.94 | 5,539,100 | +0.19(+0.47%) |
Jan 17, 2007 | 40.59 | 41.01 | 40.47 | 40.75 | 5,177,500 | +0.17(+0.42%) |
Jan 16, 2007 | 40.38 | 41.00 | 40.35 | 40.58 | 7,069,100 | +0.14(+0.35%) |
Jan 12, 2007 | 40.03 | 40.73 | 39.90 | 40.44 | 6,028,400 | +0.41(+1.02%) |
Jan 11, 2007 | 39.70 | 40.05 | 39.54 | 40.03 | 5,133,500 | +0.58(+1.47%) |
Jan 10, 2007 | 39.25 | 39.48 | 39.02 | 39.45 | 7,451,200 | +0.06(+0.15%) |
Jan 09, 2007 | 39.51 | 39.65 | 39.08 | 39.39 | 4,475,300 | -0.10(-0.25%) |
Jan 08, 2007 | 39.72 | 39.78 | 39.23 | 39.49 | 7,206,000 | -0.22(-0.55%) |
Jan 05, 2007 | 39.97 | 40.00 | 39.61 | 39.71 | 5,649,000 | -0.38(-0.95%) |
Jan 04, 2007 | 40.27 | 40.27 | 39.65 | 40.09 | 5,571,700 | -0.18(-0.45%) |
Jan 03, 2007 | 40.00 | 40.66 | 39.99 | 40.27 | 8,251,600 | +0.37(+0.93%) |
Dec 29, 2006 | 39.94 | 40.15 | 39.89 | 39.90 | 3,966,300 | -0.12(-0.30%) |
Dec 28, 2006 | 40.00 | 40.15 | 39.99 | 40.02 | 2,742,300 | -0.12(-0.30%) |
Dec 27, 2006 | 40.18 | 40.24 | 39.95 | 40.14 | 3,508,300 | -0.12(-0.30%) |
Dec 26, 2006 | 40.00 | 40.31 | 40.00 | 40.26 | 2,560,400 | +0.26(+0.65%) |
Dec 22, 2006 | 40.00 | 40.21 | 39.94 | 40.00 | 3,521,200 | -0.06(-0.15%) |
Dec 21, 2006 | 40.35 | 40.42 | 40.02 | 40.06 | 4,799,100 | -0.36(-0.89%) |
Dec 20, 2006 | 40.06 | 40.65 | 40.05 | 40.42 | 4,457,800 | +0.17(+0.42%) |
Dec 19, 2006 | 39.97 | 40.35 | 39.89 | 40.25 | 4,786,800 | +0.17(+0.42%) |
Dec 18, 2006 | 40.45 | 40.45 | 39.98 | 40.08 | 4,884,000 | -0.05(-0.12%) |
Dec 15, 2006 | 40.19 | 40.45 | 40.10 | 40.13 | 8,216,100 | +0.11(+0.27%) |
Dec 14, 2006 | 39.80 | 40.16 | 39.60 | 40.02 | 7,184,300 | +0.22(+0.55%) |
Dec 13, 2006 | 39.83 | 40.00 | 39.45 | 39.80 | 4,380,600 | +0.02(+0.05%) |
Dec 12, 2006 | 39.98 | 39.99 | 39.46 | 39.78 | 7,179,300 | -0.33(-0.82%) |
Dec 11, 2006 | 39.91 | 40.29 | 39.91 | 40.11 | 4,504,100 | +0.20(+0.50%) |
Dec 08, 2006 | 39.80 | 40.08 | 39.69 | 39.91 | 3,004,500 | -0.08(-0.20%) |
Dec 07, 2006 | 40.37 | 40.42 | 39.83 | 39.99 | 8,256,700 | -0.25(-0.62%) |
Dec 06, 2006 | 39.89 | 40.48 | 39.88 | 40.24 | 5,882,700 | +0.36(+0.90%) |
Dec 05, 2006 | 39.76 | 40.08 | 39.70 | 39.88 | 7,652,100 | +0.08(+0.20%) |
Dec 04, 2006 | 39.90 | 40.14 | 39.72 | 39.80 | 7,298,900 | +0.10(+0.25%) |
Dec 01, 2006 | 39.84 | 39.99 | 39.52 | 39.70 | 7,571,300 | -0.31(-0.77%) |
Nov 30, 2006 | 40.05 | 40.33 | 39.75 | 40.01 | 4,878,100 | -0.19(-0.47%) |
Nov 29, 2006 | 39.92 | 40.30 | 39.76 | 40.20 | 4,388,100 | +0.55(+1.39%) |
Nov 28, 2006 | 39.11 | 39.91 | 39.10 | 39.65 | 6,747,400 | +0.28(+0.70%) |
Nov 27, 2006 | 40.02 | 40.16 | 39.16 | 39.37 | 5,719,500 | -0.70(-1.74%) |
Nov 24, 2006 | 39.92 | 40.10 | 39.58 | 40.07 | 1,860,400 | -0.02(-0.05%) |
Nov 22, 2006 | 39.97 | 40.23 | 39.50 | 40.09 | 9,079,600 | +0.01(+0.02%) |
Nov 21, 2006 | 40.59 | 40.65 | 39.82 | 40.08 | 10,256,200 | -0.95(-2.32%) |
Nov 20, 2006 | 40.97 | 41.39 | 40.90 | 41.03 | 4,686,900 | -0.15(-0.36%) |
Nov 17, 2006 | 41.09 | 41.24 | 40.71 | 41.18 | 5,587,000 | -0.27(-0.65%) |
Nov 16, 2006 | 41.36 | 41.55 | 41.07 | 41.45 | 3,709,200 | +0.10(+0.24%) |
Nov 15, 2006 | 41.08 | 41.54 | 41.01 | 41.35 | 4,510,000 | +0.14(+0.34%) |
Nov 14, 2006 | 41.00 | 41.36 | 40.79 | 41.21 | 3,335,300 | +0.21(+0.51%) |
Nov 13, 2006 | 41.02 | 41.30 | 40.86 | 41.00 | 3,328,900 | +0.19(+0.47%) |
Nov 10, 2006 | 40.92 | 40.92 | 40.50 | 40.81 | 2,304,100 | +0.08(+0.20%) |
Nov 09, 2006 | 40.76 | 41.17 | 40.66 | 40.73 | 3,571,700 | -0.17(-0.42%) |
Nov 08, 2006 | 40.70 | 41.06 | 40.56 | 40.90 | 3,349,500 | +0.07(+0.17%) |
Nov 07, 2006 | 41.18 | 41.43 | 40.83 | 40.83 | 4,162,700 | -0.39(-0.95%) |
Nov 06, 2006 | 40.64 | 41.32 | 40.64 | 41.22 | 4,769,600 | +0.61(+1.50%) |
Nov 03, 2006 | 40.83 | 41.16 | 40.52 | 40.61 | 3,794,700 | -0.23(-0.56%) |
Nov 02, 2006 | 40.41 | 41.03 | 40.40 | 40.84 | 3,043,400 | +0.20(+0.49%) |