Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.25 | 45.00 | 42.76 | 44.28 | 6,439,605 | +0.99(+2.29%) |
Jan 30, 2007 | 42.83 | 43.67 | 42.70 | 43.29 | 4,378,049 | +0.55(+1.29%) |
Jan 29, 2007 | 42.98 | 43.88 | 42.66 | 42.74 | 4,948,515 | +0.14(+0.33%) |
Jan 26, 2007 | 42.69 | 43.09 | 42.22 | 42.60 | 3,850,742 | +0.89(+2.12%) |
Jan 25, 2007 | 42.27 | 42.59 | 41.63 | 41.72 | 3,786,611 | -0.55(-1.30%) |
Jan 24, 2007 | 42.04 | 42.35 | 41.08 | 42.27 | 4,610,673 | -0.17(-0.41%) |
Jan 23, 2007 | 41.71 | 42.81 | 41.67 | 42.44 | 4,059,226 | +0.98(+2.35%) |
Jan 22, 2007 | 41.83 | 42.00 | 40.89 | 41.46 | 4,386,339 | +0.02(+0.06%) |
Jan 19, 2007 | 40.24 | 41.48 | 40.19 | 41.44 | 4,874,753 | +1.42(+3.55%) |
Jan 18, 2007 | 40.31 | 40.94 | 39.57 | 40.02 | 3,960,226 | -0.38(-0.93%) |
Jan 17, 2007 | 39.93 | 40.76 | 39.82 | 40.40 | 3,643,964 | +0.47(+1.17%) |
Jan 16, 2007 | 40.00 | 41.01 | 39.63 | 39.93 | 4,575,194 | -0.28(-0.69%) |
Jan 12, 2007 | 38.96 | 40.27 | 38.86 | 40.21 | 5,255,146 | +1.40(+3.61%) |
Jan 11, 2007 | 38.62 | 40.48 | 38.56 | 38.80 | 4,806,356 | -0.16(-0.40%) |
Jan 10, 2007 | 40.27 | 40.27 | 38.13 | 38.96 | 6,097,008 | -0.57(-1.45%) |
Jan 09, 2007 | 39.00 | 40.25 | 38.82 | 39.53 | 6,776,106 | -0.94(-2.33%) |
Jan 08, 2007 | 39.82 | 40.91 | 39.21 | 40.48 | 8,219,281 | +1.15(+2.92%) |
Jan 05, 2007 | 38.55 | 39.41 | 38.10 | 39.33 | 8,240,495 | +0.48(+1.22%) |
Jan 04, 2007 | 38.82 | 39.87 | 37.70 | 38.85 | 6,828,654 | -0.18(-0.46%) |
Jan 03, 2007 | 40.07 | 40.10 | 38.72 | 39.03 | 5,809,519 | -1.62(-3.99%) |
Dec 29, 2006 | 41.46 | 41.63 | 40.60 | 40.66 | 2,504,128 | -1.00(-2.40%) |
Dec 28, 2006 | 41.01 | 41.79 | 40.94 | 41.66 | 1,898,548 | +0.36(+0.87%) |
Dec 27, 2006 | 41.42 | 41.58 | 40.85 | 41.30 | 2,058,142 | +0.20(+0.50%) |
Dec 26, 2006 | 41.83 | 42.13 | 40.85 | 41.09 | 1,685,309 | -0.16(-0.40%) |
Dec 22, 2006 | 41.81 | 41.91 | 41.09 | 41.26 | 2,801,736 | -0.66(-1.57%) |
Dec 21, 2006 | 41.93 | 42.08 | 41.09 | 41.91 | 4,740,884 | +0.43(+1.03%) |
Dec 20, 2006 | 41.29 | 42.14 | 41.15 | 41.49 | 5,626,760 | +0.50(+1.22%) |
Dec 19, 2006 | 40.30 | 41.34 | 39.70 | 40.99 | 3,825,992 | +0.53(+1.32%) |
Dec 18, 2006 | 42.24 | 42.65 | 40.29 | 40.45 | 5,481,065 | -2.40(-5.61%) |
Dec 15, 2006 | 43.22 | 43.22 | 42.21 | 42.86 | 3,205,172 | -0.21(-0.50%) |
Dec 14, 2006 | 42.55 | 43.21 | 42.08 | 43.07 | 2,828,315 | +1.07(+2.56%) |
Dec 13, 2006 | 41.97 | 42.51 | 41.52 | 41.99 | 3,733,210 | -0.14(-0.33%) |
Dec 12, 2006 | 42.51 | 42.51 | 41.55 | 42.13 | 3,376,714 | +0.03(+0.08%) |
Dec 11, 2006 | 42.24 | 42.48 | 41.79 | 42.10 | 2,595,690 | -0.48(-1.12%) |
Dec 08, 2006 | 42.86 | 42.98 | 42.20 | 42.58 | 3,551,914 | +0.33(+0.78%) |
Dec 07, 2006 | 41.85 | 42.68 | 41.61 | 42.25 | 4,367,563 | +0.07(+0.16%) |
Dec 06, 2006 | 41.01 | 42.31 | 41.01 | 42.18 | 9,246,219 | +1.12(+2.72%) |
Dec 05, 2006 | 41.51 | 41.78 | 40.61 | 41.07 | 4,470,830 | -0.44(-1.07%) |
Dec 04, 2006 | 41.13 | 41.51 | 40.76 | 41.51 | 2,594,349 | +0.25(+0.62%) |
Dec 01, 2006 | 40.60 | 41.31 | 40.31 | 41.26 | 6,447,042 | +0.02(+0.06%) |
Nov 30, 2006 | 41.20 | 41.42 | 40.40 | 41.23 | 5,867,675 | +0.13(+0.32%) |
Nov 29, 2006 | 39.89 | 41.50 | 39.33 | 41.10 | 6,594,200 | +1.32(+3.32%) |
Nov 28, 2006 | 38.22 | 40.18 | 37.93 | 39.78 | 7,106,633 | +1.81(+4.77%) |
Nov 27, 2006 | 37.93 | 38.65 | 37.80 | 37.97 | 5,592,378 | +0.80(+2.14%) |
Nov 24, 2006 | 37.26 | 37.67 | 37.11 | 37.17 | 841,984 | -0.05(-0.13%) |
Nov 22, 2006 | 37.62 | 37.80 | 36.72 | 37.22 | 3,257,598 | -0.41(-1.09%) |
Nov 21, 2006 | 37.57 | 37.97 | 37.20 | 37.63 | 4,603,846 | +0.36(+0.97%) |
Nov 20, 2006 | 37.65 | 38.03 | 37.14 | 37.27 | 3,227,483 | -0.49(-1.30%) |
Nov 17, 2006 | 37.07 | 38.04 | 36.83 | 37.76 | 3,690,416 | +0.60(+1.61%) |
Nov 16, 2006 | 38.47 | 38.55 | 37.06 | 37.16 | 4,751,248 | -1.17(-3.06%) |
Nov 15, 2006 | 37.73 | 38.51 | 37.57 | 38.34 | 4,432,425 | +0.81(+2.16%) |
Nov 14, 2006 | 37.57 | 37.84 | 37.07 | 37.52 | 3,175,301 | +0.42(+1.13%) |
Nov 13, 2006 | 36.29 | 37.51 | 36.06 | 37.11 | 4,310,139 | +0.20(+0.53%) |
Nov 10, 2006 | 36.91 | 37.40 | 36.47 | 36.91 | 3,032,288 | -0.28(-0.75%) |
Nov 09, 2006 | 36.88 | 37.81 | 36.66 | 37.19 | 5,484,966 | +0.62(+1.70%) |
Nov 08, 2006 | 35.91 | 36.69 | 35.66 | 36.56 | 4,400,848 | +0.54(+1.50%) |
Nov 07, 2006 | 37.04 | 37.20 | 35.68 | 36.02 | 4,229,061 | -0.80(-2.16%) |
Nov 06, 2006 | 36.17 | 36.88 | 35.76 | 36.82 | 4,457,419 | +0.85(+2.37%) |
Nov 03, 2006 | 34.99 | 36.19 | 34.86 | 35.97 | 4,039,475 | +1.16(+3.32%) |
Nov 02, 2006 | 34.86 | 35.10 | 34.16 | 34.81 | 4,206,628 | -0.07(-0.19%) |