Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.21 | 42.21 | 41.36 | 42.02 | 5,305,500 | +0.04(+0.10%) |
Jan 30, 2007 | 41.82 | 42.23 | 41.66 | 41.98 | 7,314,963 | +0.39(+0.93%) |
Jan 29, 2007 | 41.29 | 41.82 | 41.29 | 41.59 | 6,251,898 | +0.15(+0.37%) |
Jan 26, 2007 | 41.86 | 41.92 | 41.23 | 41.44 | 5,096,544 | -0.45(-1.08%) |
Jan 25, 2007 | 41.65 | 42.13 | 41.65 | 41.89 | 6,190,082 | +0.24(+0.58%) |
Jan 24, 2007 | 41.30 | 42.06 | 40.81 | 41.65 | 10,146,571 | +0.27(+0.64%) |
Jan 23, 2007 | 41.97 | 42.17 | 41.33 | 41.38 | 9,501,667 | -0.58(-1.38%) |
Jan 22, 2007 | 42.77 | 42.81 | 41.85 | 41.96 | 10,939,983 | -0.81(-1.90%) |
Jan 19, 2007 | 43.26 | 43.26 | 42.68 | 42.77 | 10,113,486 | -0.48(-1.12%) |
Jan 18, 2007 | 43.90 | 43.90 | 42.90 | 43.26 | 16,352,200 | -1.49(-3.32%) |
Jan 17, 2007 | 44.98 | 45.26 | 44.64 | 44.74 | 8,373,054 | -0.08(-0.18%) |
Jan 16, 2007 | 44.30 | 44.98 | 43.99 | 44.82 | 10,215,850 | +0.52(+1.18%) |
Jan 12, 2007 | 43.74 | 44.49 | 43.62 | 44.30 | 10,380,278 | +0.52(+1.19%) |
Jan 11, 2007 | 42.70 | 43.82 | 42.57 | 43.78 | 6,829,638 | +1.30(+3.07%) |
Jan 10, 2007 | 42.47 | 42.81 | 41.97 | 42.48 | 6,312,968 | +0.12(+0.28%) |
Jan 09, 2007 | 42.89 | 42.89 | 42.15 | 42.35 | 6,820,807 | -0.51(-1.20%) |
Jan 08, 2007 | 42.17 | 43.01 | 41.98 | 42.87 | 5,403,138 | +0.62(+1.47%) |
Jan 05, 2007 | 42.45 | 42.65 | 41.75 | 42.25 | 7,731,010 | -0.29(-0.68%) |
Jan 04, 2007 | 42.21 | 42.61 | 41.85 | 42.54 | 6,408,615 | +0.27(+0.65%) |
Jan 03, 2007 | 43.67 | 43.69 | 42.07 | 42.27 | 10,399,308 | -0.93(-2.16%) |
Dec 29, 2006 | 42.93 | 43.45 | 42.93 | 43.20 | 5,485,601 | +0.06(+0.13%) |
Dec 28, 2006 | 42.51 | 43.21 | 42.51 | 43.14 | 4,510,347 | +0.23(+0.52%) |
Dec 27, 2006 | 42.08 | 43.09 | 41.85 | 42.92 | 6,113,465 | +0.12(+0.28%) |
Dec 26, 2006 | 43.16 | 43.28 | 42.60 | 42.80 | 2,881,856 | -0.18(-0.41%) |
Dec 22, 2006 | 43.22 | 43.34 | 42.54 | 42.97 | 5,682,990 | -0.39(-0.89%) |
Dec 21, 2006 | 43.33 | 43.79 | 43.12 | 43.36 | 10,163,859 | +0.30(+0.69%) |
Dec 20, 2006 | 42.26 | 43.17 | 42.08 | 43.06 | 12,764,868 | +0.99(+2.35%) |
Dec 19, 2006 | 40.60 | 42.23 | 40.60 | 42.07 | 16,261,777 | +1.55(+3.83%) |
Dec 18, 2006 | 40.36 | 40.63 | 40.18 | 40.52 | 6,797,672 | +0.25(+0.62%) |
Dec 15, 2006 | 39.93 | 40.32 | 39.51 | 40.27 | 9,233,630 | +0.31(+0.78%) |
Dec 14, 2006 | 40.20 | 40.37 | 39.87 | 39.96 | 9,356,890 | -0.01(-0.02%) |
Dec 13, 2006 | 40.55 | 40.65 | 39.91 | 39.97 | 8,155,018 | -0.27(-0.66%) |
Dec 12, 2006 | 40.13 | 40.50 | 40.01 | 40.23 | 8,895,320 | -0.04(-0.10%) |
Dec 11, 2006 | 40.12 | 40.45 | 39.68 | 40.27 | 5,566,322 | +0.14(+0.36%) |
Dec 08, 2006 | 39.69 | 40.16 | 39.62 | 40.13 | 7,638,099 | +0.34(+0.85%) |
Dec 07, 2006 | 39.46 | 40.40 | 39.40 | 39.79 | 12,590,738 | +0.39(+0.98%) |
Dec 06, 2006 | 39.42 | 39.51 | 39.17 | 39.40 | 12,189,119 | +0.10(+0.27%) |
Dec 05, 2006 | 39.48 | 39.53 | 39.14 | 39.30 | 5,722,915 | -0.02(-0.06%) |
Dec 04, 2006 | 39.28 | 39.82 | 39.09 | 39.32 | 9,759,504 | +0.06(+0.16%) |
Dec 01, 2006 | 39.53 | 40.07 | 38.98 | 39.26 | 9,534,627 | -0.20(-0.51%) |
Nov 30, 2006 | 38.55 | 39.78 | 38.51 | 39.46 | 14,223,458 | +1.22(+3.20%) |
Nov 29, 2006 | 38.16 | 38.28 | 37.74 | 38.24 | 10,225,178 | +0.18(+0.46%) |
Nov 28, 2006 | 37.18 | 38.59 | 37.18 | 38.06 | 12,139,118 | +0.93(+2.51%) |
Nov 27, 2006 | 37.55 | 37.70 | 37.13 | 37.13 | 6,986,230 | -0.43(-1.13%) |
Nov 24, 2006 | 37.31 | 37.79 | 37.14 | 37.55 | 2,291,554 | +0.12(+0.32%) |
Nov 22, 2006 | 37.17 | 37.53 | 37.16 | 37.43 | 6,038,962 | +0.18(+0.50%) |
Nov 21, 2006 | 37.79 | 37.79 | 37.14 | 37.25 | 7,627,030 | -0.39(-1.03%) |
Nov 20, 2006 | 38.37 | 38.49 | 37.57 | 37.63 | 7,484,989 | -0.35(-0.93%) |
Nov 17, 2006 | 38.27 | 38.33 | 37.69 | 37.99 | 7,107,997 | -0.30(-0.78%) |
Nov 16, 2006 | 38.75 | 38.83 | 38.19 | 38.29 | 6,556,377 | -0.27(-0.71%) |
Nov 15, 2006 | 38.10 | 38.66 | 38.07 | 38.56 | 9,577,662 | +0.42(+1.10%) |
Nov 14, 2006 | 37.80 | 38.21 | 37.68 | 38.14 | 11,056,401 | +0.55(+1.48%) |
Nov 13, 2006 | 37.18 | 37.68 | 36.82 | 37.59 | 11,340,482 | +0.51(+1.39%) |
Nov 10, 2006 | 36.54 | 37.39 | 36.40 | 37.07 | 13,203,801 | +0.68(+1.86%) |
Nov 09, 2006 | 38.59 | 38.59 | 36.28 | 36.40 | 26,673,522 | -2.19(-5.69%) |
Nov 08, 2006 | 38.95 | 39.14 | 38.09 | 38.59 | 19,506,570 | -1.26(-3.17%) |
Nov 07, 2006 | 39.20 | 40.20 | 38.87 | 39.85 | 11,684,016 | +0.93(+2.40%) |
Nov 06, 2006 | 38.46 | 39.17 | 38.46 | 38.92 | 7,734,493 | +0.47(+1.21%) |
Nov 03, 2006 | 39.09 | 39.19 | 38.17 | 38.46 | 8,305,143 | -0.64(-1.62%) |
Nov 02, 2006 | 38.67 | 39.56 | 38.66 | 39.09 | 7,029,763 | +0.26(+0.66%) |