Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.57 | 40.59 | 39.42 | 40.21 | 4,637,067 | +0.22(+0.55%) |
Jan 30, 2007 | 38.97 | 40.14 | 38.94 | 39.99 | 5,197,864 | +1.34(+3.47%) |
Jan 29, 2007 | 38.61 | 39.54 | 38.57 | 38.65 | 4,704,202 | +0.12(+0.31%) |
Jan 26, 2007 | 39.02 | 39.19 | 38.39 | 38.53 | 3,840,484 | -0.01(-0.02%) |
Jan 25, 2007 | 39.49 | 39.64 | 38.45 | 38.54 | 5,816,654 | -1.08(-2.74%) |
Jan 24, 2007 | 40.09 | 40.21 | 39.16 | 39.62 | 5,940,913 | -0.52(-1.30%) |
Jan 23, 2007 | 39.33 | 40.30 | 39.33 | 40.14 | 5,518,738 | +1.05(+2.68%) |
Jan 22, 2007 | 40.16 | 40.23 | 38.79 | 39.10 | 5,702,732 | -0.38(-0.95%) |
Jan 19, 2007 | 38.69 | 39.54 | 38.51 | 39.47 | 6,381,694 | +1.16(+3.02%) |
Jan 18, 2007 | 38.97 | 39.02 | 38.06 | 38.32 | 4,929,217 | +0.02(+0.05%) |
Jan 17, 2007 | 38.34 | 38.61 | 37.92 | 38.30 | 6,730,314 | +0.19(+0.51%) |
Jan 16, 2007 | 38.14 | 38.67 | 37.75 | 38.10 | 6,138,617 | -0.34(-0.88%) |
Jan 12, 2007 | 37.82 | 38.50 | 37.51 | 38.44 | 6,485,605 | +1.28(+3.44%) |
Jan 11, 2007 | 37.22 | 38.27 | 37.03 | 37.17 | 5,243,998 | -0.06(-0.17%) |
Jan 10, 2007 | 37.68 | 37.94 | 36.91 | 37.23 | 6,541,642 | -0.78(-2.06%) |
Jan 09, 2007 | 37.50 | 38.50 | 37.27 | 38.01 | 5,616,339 | +0.01(+0.02%) |
Jan 08, 2007 | 38.59 | 38.69 | 37.73 | 38.00 | 5,949,726 | +0.04(+0.10%) |
Jan 05, 2007 | 37.82 | 38.27 | 37.25 | 37.97 | 9,350,519 | +0.26(+0.68%) |
Jan 04, 2007 | 38.50 | 38.58 | 37.62 | 37.71 | 7,758,876 | -1.10(-2.84%) |
Jan 03, 2007 | 39.97 | 39.97 | 38.43 | 38.81 | 7,957,994 | -1.19(-2.96%) |
Dec 29, 2006 | 40.35 | 40.41 | 39.93 | 40.00 | 3,014,850 | -0.39(-0.96%) |
Dec 28, 2006 | 40.67 | 40.75 | 40.16 | 40.38 | 5,060,983 | +0.08(+0.21%) |
Dec 27, 2006 | 39.54 | 40.42 | 39.44 | 40.30 | 5,957,016 | +1.06(+2.69%) |
Dec 26, 2006 | 38.66 | 39.45 | 38.61 | 39.24 | 4,867,414 | +0.51(+1.33%) |
Dec 22, 2006 | 39.20 | 39.44 | 38.66 | 38.73 | 3,973,774 | -0.45(-1.15%) |
Dec 21, 2006 | 39.52 | 39.87 | 39.05 | 39.18 | 5,461,179 | -0.43(-1.09%) |
Dec 20, 2006 | 40.51 | 40.65 | 39.52 | 39.61 | 5,355,961 | -0.53(-1.33%) |
Dec 19, 2006 | 39.60 | 40.60 | 39.52 | 40.14 | 7,205,152 | -0.32(-0.79%) |
Dec 18, 2006 | 41.50 | 42.39 | 40.12 | 40.47 | 7,185,676 | -1.35(-3.23%) |
Dec 15, 2006 | 42.51 | 42.51 | 41.42 | 41.82 | 7,437,566 | -0.71(-1.66%) |
Dec 14, 2006 | 42.59 | 42.98 | 42.16 | 42.52 | 6,774,490 | +0.10(+0.24%) |
Dec 13, 2006 | 42.00 | 42.65 | 41.27 | 42.42 | 12,917,460 | -1.28(-2.92%) |
Dec 12, 2006 | 45.92 | 45.94 | 42.97 | 43.70 | 9,924,480 | -2.12(-4.63%) |
Dec 11, 2006 | 45.39 | 46.41 | 44.88 | 45.82 | 6,668,512 | +0.82(+1.82%) |
Dec 08, 2006 | 45.72 | 45.90 | 44.98 | 45.01 | 3,656,273 | -0.36(-0.79%) |
Dec 07, 2006 | 45.55 | 45.74 | 45.07 | 45.36 | 3,107,554 | -0.09(-0.20%) |
Dec 06, 2006 | 45.86 | 46.38 | 45.36 | 45.46 | 5,140,195 | -0.52(-1.14%) |
Dec 05, 2006 | 45.42 | 46.04 | 44.94 | 45.98 | 5,672,157 | +1.23(+2.75%) |
Dec 04, 2006 | 44.71 | 44.78 | 44.30 | 44.75 | 4,309,664 | -0.19(-0.43%) |
Dec 01, 2006 | 44.48 | 45.40 | 44.14 | 44.94 | 9,393,062 | -0.42(-0.93%) |
Nov 30, 2006 | 45.79 | 45.97 | 45.03 | 45.36 | 4,346,877 | -0.25(-0.54%) |
Nov 29, 2006 | 43.77 | 45.82 | 43.66 | 45.61 | 6,165,166 | +2.16(+4.97%) |
Nov 28, 2006 | 43.20 | 44.04 | 43.06 | 43.45 | 3,476,413 | +0.59(+1.37%) |
Nov 27, 2006 | 43.73 | 43.88 | 42.86 | 42.86 | 3,485,227 | -0.71(-1.62%) |
Nov 24, 2006 | 43.47 | 43.90 | 43.31 | 43.57 | 1,230,726 | +0.24(+0.55%) |
Nov 22, 2006 | 43.52 | 43.75 | 43.02 | 43.33 | 4,374,732 | -0.33(-0.76%) |
Nov 21, 2006 | 42.84 | 43.82 | 42.64 | 43.66 | 5,147,703 | +1.00(+2.35%) |
Nov 20, 2006 | 42.94 | 43.21 | 42.38 | 42.66 | 3,027,580 | -0.38(-0.88%) |
Nov 17, 2006 | 42.28 | 43.13 | 42.05 | 43.04 | 6,145,798 | +0.28(+0.67%) |
Nov 16, 2006 | 43.86 | 44.08 | 42.62 | 42.75 | 5,240,190 | -1.01(-2.31%) |
Nov 15, 2006 | 43.84 | 44.24 | 43.31 | 43.77 | 5,400,464 | -0.32(-0.73%) |
Nov 14, 2006 | 43.25 | 44.18 | 43.15 | 44.09 | 5,434,630 | +1.08(+2.50%) |
Nov 13, 2006 | 42.92 | 43.04 | 42.41 | 43.01 | 5,773,022 | -0.41(-0.95%) |
Nov 10, 2006 | 44.13 | 44.36 | 43.20 | 43.43 | 4,646,751 | -0.89(-2.01%) |
Nov 09, 2006 | 44.27 | 45.02 | 44.04 | 44.32 | 4,167,343 | +0.40(+0.90%) |
Nov 08, 2006 | 43.38 | 44.16 | 43.13 | 43.92 | 3,693,485 | +0.42(+0.97%) |
Nov 07, 2006 | 44.02 | 44.91 | 43.07 | 43.50 | 5,644,629 | -0.96(-2.15%) |
Nov 06, 2006 | 43.61 | 44.76 | 43.10 | 44.45 | 4,248,623 | +0.86(+1.98%) |
Nov 03, 2006 | 43.34 | 44.42 | 43.29 | 43.59 | 4,649,254 | +0.58(+1.35%) |
Nov 02, 2006 | 42.10 | 43.29 | 42.06 | 43.01 | 4,194,763 | +0.32(+0.75%) |