Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.59 | 43.30 | 42.40 | 43.10 | 1,319,352 | +0.17(+0.39%) |
Jan 30, 2007 | 41.96 | 42.95 | 41.90 | 42.93 | 1,450,549 | +0.88(+2.09%) |
Jan 29, 2007 | 42.89 | 42.91 | 42.03 | 42.05 | 2,068,226 | -0.69(-1.62%) |
Jan 26, 2007 | 42.72 | 43.38 | 41.63 | 42.75 | 3,614,265 | +0.75(+1.79%) |
Jan 25, 2007 | 43.03 | 43.03 | 41.97 | 41.99 | 1,454,516 | -1.03(-2.40%) |
Jan 24, 2007 | 42.10 | 43.08 | 41.69 | 43.02 | 1,559,583 | +0.92(+2.19%) |
Jan 23, 2007 | 41.61 | 42.21 | 41.23 | 42.10 | 1,692,968 | +0.50(+1.21%) |
Jan 22, 2007 | 42.01 | 42.30 | 41.52 | 41.60 | 1,761,508 | -0.50(-1.20%) |
Jan 19, 2007 | 42.37 | 42.37 | 41.83 | 42.10 | 1,513,890 | -0.04(-0.09%) |
Jan 18, 2007 | 42.57 | 42.69 | 42.06 | 42.14 | 1,394,322 | -0.29(-0.67%) |
Jan 17, 2007 | 42.44 | 42.61 | 42.24 | 42.43 | 1,528,117 | -0.02(-0.05%) |
Jan 16, 2007 | 42.54 | 42.76 | 42.03 | 42.45 | 1,876,835 | +0.07(+0.16%) |
Jan 12, 2007 | 42.07 | 42.53 | 42.06 | 42.38 | 1,691,053 | +0.12(+0.29%) |
Jan 11, 2007 | 41.46 | 42.34 | 41.30 | 42.26 | 1,572,169 | +0.77(+1.85%) |
Jan 10, 2007 | 41.33 | 41.57 | 41.03 | 41.49 | 1,433,448 | +0.17(+0.41%) |
Jan 09, 2007 | 41.20 | 41.45 | 41.00 | 41.32 | 1,588,585 | +0.25(+0.61%) |
Jan 08, 2007 | 40.58 | 41.15 | 40.40 | 41.07 | 1,679,424 | +0.50(+1.24%) |
Jan 05, 2007 | 40.53 | 40.69 | 40.22 | 40.57 | 1,429,754 | -0.06(-0.14%) |
Jan 04, 2007 | 40.45 | 40.75 | 40.25 | 40.63 | 2,170,556 | +0.26(+0.65%) |
Jan 03, 2007 | 39.97 | 40.62 | 39.97 | 40.36 | 2,543,078 | +0.53(+1.32%) |
Dec 29, 2006 | 39.91 | 40.12 | 39.70 | 39.84 | 1,059,558 | -0.18(-0.46%) |
Dec 28, 2006 | 40.24 | 40.24 | 39.84 | 40.02 | 979,117 | -0.05(-0.13%) |
Dec 27, 2006 | 40.08 | 40.40 | 39.92 | 40.07 | 990,745 | -0.01(-0.02%) |
Dec 26, 2006 | 39.98 | 40.15 | 39.90 | 40.08 | 825,895 | +0.13(+0.33%) |
Dec 22, 2006 | 39.96 | 40.12 | 39.69 | 39.95 | 641,891 | -0.04(-0.11%) |
Dec 21, 2006 | 40.20 | 40.36 | 39.91 | 39.99 | 1,202,520 | -0.15(-0.36%) |
Dec 20, 2006 | 40.21 | 40.45 | 39.94 | 40.14 | 944,915 | -0.07(-0.18%) |
Dec 19, 2006 | 39.98 | 40.39 | 39.84 | 40.21 | 1,315,658 | -0.07(-0.16%) |
Dec 18, 2006 | 40.06 | 40.43 | 40.06 | 40.28 | 1,227,145 | +0.26(+0.64%) |
Dec 15, 2006 | 40.16 | 40.38 | 40.02 | 40.02 | 2,401,758 | -0.01(-0.04%) |
Dec 14, 2006 | 39.98 | 40.20 | 39.80 | 40.03 | 1,606,781 | +0.00(+0.00%) |
Dec 13, 2006 | 40.35 | 40.42 | 39.90 | 40.03 | 828,220 | -0.15(-0.36%) |
Dec 12, 2006 | 40.16 | 40.20 | 39.70 | 40.18 | 1,059,285 | +0.02(+0.05%) |
Dec 11, 2006 | 40.71 | 40.78 | 40.06 | 40.16 | 1,125,635 | -0.26(-0.65%) |
Dec 08, 2006 | 40.14 | 40.59 | 40.06 | 40.42 | 1,108,261 | +0.33(+0.82%) |
Dec 07, 2006 | 40.06 | 40.27 | 39.95 | 40.09 | 1,012,771 | +0.18(+0.46%) |
Dec 06, 2006 | 40.20 | 40.28 | 39.85 | 39.91 | 1,472,711 | -0.29(-0.73%) |
Dec 05, 2006 | 39.87 | 40.63 | 39.87 | 40.20 | 1,964,253 | +0.30(+0.75%) |
Dec 04, 2006 | 39.51 | 40.02 | 39.30 | 39.90 | 1,412,106 | +0.67(+1.71%) |
Dec 01, 2006 | 39.13 | 39.64 | 38.89 | 39.23 | 1,071,050 | -0.31(-0.79%) |
Nov 30, 2006 | 38.92 | 39.63 | 38.70 | 39.55 | 2,324,052 | +0.80(+2.06%) |
Nov 29, 2006 | 38.63 | 38.98 | 38.43 | 38.75 | 768,299 | +0.25(+0.65%) |
Nov 28, 2006 | 37.96 | 38.75 | 37.84 | 38.50 | 1,175,569 | +0.45(+1.17%) |
Nov 27, 2006 | 38.83 | 38.89 | 38.01 | 38.05 | 1,527,707 | -0.96(-2.45%) |
Nov 24, 2006 | 39.44 | 39.57 | 38.97 | 39.01 | 608,100 | -0.42(-1.06%) |
Nov 22, 2006 | 39.47 | 39.65 | 39.26 | 39.43 | 804,963 | +0.01(+0.04%) |
Nov 21, 2006 | 39.63 | 39.88 | 39.27 | 39.41 | 1,653,978 | -0.18(-0.46%) |
Nov 20, 2006 | 39.68 | 39.68 | 38.93 | 39.60 | 2,279,317 | +0.56(+1.42%) |
Nov 17, 2006 | 38.96 | 39.54 | 38.92 | 39.04 | 1,927,316 | -0.15(-0.39%) |
Nov 16, 2006 | 38.88 | 39.60 | 38.74 | 39.19 | 2,376,448 | +0.50(+1.28%) |
Nov 15, 2006 | 38.84 | 38.99 | 38.54 | 38.70 | 1,649,464 | +0.04(+0.11%) |
Nov 14, 2006 | 37.94 | 38.89 | 37.76 | 38.65 | 1,734,420 | +0.90(+2.38%) |
Nov 13, 2006 | 37.48 | 37.89 | 37.39 | 37.75 | 2,148,394 | +0.33(+0.88%) |
Nov 10, 2006 | 37.53 | 37.53 | 37.23 | 37.43 | 1,303,346 | +0.02(+0.06%) |
Nov 09, 2006 | 38.03 | 38.08 | 37.34 | 37.40 | 1,827,174 | -0.79(-2.07%) |
Nov 08, 2006 | 38.24 | 38.52 | 38.11 | 38.19 | 2,287,662 | -0.05(-0.13%) |
Nov 07, 2006 | 37.98 | 38.43 | 37.92 | 38.24 | 2,319,537 | +0.12(+0.33%) |
Nov 06, 2006 | 36.99 | 38.18 | 36.99 | 38.12 | 3,041,187 | +1.40(+3.80%) |
Nov 03, 2006 | 36.68 | 36.91 | 36.64 | 36.72 | 1,859,871 | +0.03(+0.08%) |
Nov 02, 2006 | 36.84 | 36.90 | 36.57 | 36.69 | 2,234,308 | -0.26(-0.71%) |