Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.15 | 40.39 | 40.10 | 40.25 | 919,100 | -0.04(-0.10%) |
Jan 30, 2007 | 40.30 | 40.98 | 39.68 | 40.29 | 2,719,300 | -1.64(-3.91%) |
Jan 29, 2007 | 41.44 | 41.98 | 41.26 | 41.93 | 1,197,300 | +0.61(+1.48%) |
Jan 26, 2007 | 41.33 | 41.35 | 40.86 | 41.32 | 785,300 | +0.21(+0.51%) |
Jan 25, 2007 | 41.10 | 41.34 | 40.93 | 41.11 | 1,085,800 | +0.02(+0.05%) |
Jan 24, 2007 | 40.36 | 41.09 | 40.35 | 41.09 | 907,600 | +0.61(+1.51%) |
Jan 23, 2007 | 40.15 | 40.60 | 40.15 | 40.48 | 536,200 | +0.32(+0.80%) |
Jan 22, 2007 | 40.50 | 40.67 | 40.07 | 40.16 | 638,800 | -0.04(-0.10%) |
Jan 19, 2007 | 39.74 | 40.22 | 39.54 | 40.20 | 921,000 | +0.65(+1.64%) |
Jan 18, 2007 | 39.67 | 39.80 | 39.33 | 39.55 | 576,400 | -0.02(-0.05%) |
Jan 17, 2007 | 39.80 | 39.84 | 39.33 | 39.57 | 703,100 | -0.22(-0.55%) |
Jan 16, 2007 | 39.50 | 39.80 | 39.47 | 39.79 | 823,000 | +0.19(+0.48%) |
Jan 12, 2007 | 39.49 | 39.62 | 39.18 | 39.60 | 886,800 | +0.17(+0.43%) |
Jan 11, 2007 | 38.89 | 39.50 | 38.80 | 39.43 | 989,800 | +0.54(+1.39%) |
Jan 10, 2007 | 38.65 | 38.89 | 38.38 | 38.89 | 1,123,700 | +0.09(+0.23%) |
Jan 09, 2007 | 38.59 | 38.86 | 38.40 | 38.80 | 860,900 | +0.27(+0.70%) |
Jan 08, 2007 | 38.47 | 38.65 | 38.15 | 38.53 | 952,900 | -0.12(-0.31%) |
Jan 05, 2007 | 39.26 | 39.28 | 38.47 | 38.65 | 1,494,400 | -0.79(-2.00%) |
Jan 04, 2007 | 39.68 | 39.75 | 39.02 | 39.44 | 898,700 | -0.41(-1.03%) |
Jan 03, 2007 | 40.00 | 40.40 | 39.64 | 39.85 | 1,423,700 | +0.00(+0.00%) |
Dec 29, 2006 | 39.75 | 40.00 | 39.64 | 39.85 | 944,700 | +0.10(+0.25%) |
Dec 28, 2006 | 39.30 | 39.76 | 39.17 | 39.75 | 733,500 | +0.28(+0.71%) |
Dec 27, 2006 | 39.35 | 39.54 | 39.30 | 39.47 | 465,900 | +0.32(+0.82%) |
Dec 26, 2006 | 38.89 | 39.15 | 38.68 | 39.15 | 539,700 | +0.30(+0.77%) |
Dec 22, 2006 | 39.00 | 39.00 | 38.66 | 38.85 | 588,600 | -0.15(-0.38%) |
Dec 21, 2006 | 38.96 | 39.11 | 38.75 | 39.00 | 894,300 | +0.13(+0.33%) |
Dec 20, 2006 | 38.41 | 39.00 | 38.34 | 38.87 | 1,165,700 | +0.49(+1.28%) |
Dec 19, 2006 | 38.18 | 38.42 | 37.83 | 38.38 | 1,292,800 | +0.05(+0.13%) |
Dec 18, 2006 | 38.60 | 38.60 | 38.25 | 38.33 | 983,500 | -0.27(-0.70%) |
Dec 15, 2006 | 38.56 | 38.70 | 38.29 | 38.60 | 1,826,300 | +0.14(+0.36%) |
Dec 14, 2006 | 38.10 | 38.50 | 38.10 | 38.46 | 623,900 | +0.29(+0.76%) |
Dec 13, 2006 | 38.28 | 38.30 | 38.04 | 38.17 | 912,100 | -0.01(-0.03%) |
Dec 12, 2006 | 38.00 | 38.35 | 37.98 | 38.18 | 981,300 | +0.20(+0.53%) |
Dec 11, 2006 | 37.42 | 38.04 | 37.42 | 37.98 | 965,200 | +0.60(+1.61%) |
Dec 08, 2006 | 37.07 | 37.67 | 37.05 | 37.38 | 647,200 | +0.24(+0.65%) |
Dec 07, 2006 | 37.37 | 37.54 | 37.11 | 37.14 | 630,000 | -0.23(-0.62%) |
Dec 06, 2006 | 37.29 | 37.44 | 37.01 | 37.37 | 822,500 | +0.18(+0.48%) |
Dec 05, 2006 | 37.24 | 37.32 | 37.04 | 37.19 | 699,300 | -0.05(-0.13%) |
Dec 04, 2006 | 37.00 | 37.32 | 36.97 | 37.24 | 678,900 | +0.31(+0.84%) |
Dec 01, 2006 | 37.05 | 37.41 | 36.64 | 36.93 | 890,100 | -0.33(-0.89%) |
Nov 30, 2006 | 37.18 | 37.30 | 36.90 | 37.26 | 897,400 | +0.23(+0.62%) |
Nov 29, 2006 | 36.91 | 37.15 | 36.84 | 37.03 | 694,100 | +0.24(+0.65%) |
Nov 28, 2006 | 36.56 | 36.93 | 36.37 | 36.79 | 1,239,400 | +0.23(+0.63%) |
Nov 27, 2006 | 36.74 | 37.08 | 36.55 | 36.56 | 1,634,100 | -0.08(-0.22%) |
Nov 24, 2006 | 36.44 | 36.70 | 36.34 | 36.64 | 336,700 | +0.05(+0.14%) |
Nov 22, 2006 | 36.34 | 36.65 | 36.34 | 36.59 | 736,300 | +0.25(+0.69%) |
Nov 21, 2006 | 35.96 | 36.46 | 35.95 | 36.34 | 605,300 | +0.33(+0.92%) |
Nov 20, 2006 | 35.60 | 36.39 | 35.57 | 36.01 | 752,500 | +0.48(+1.35%) |
Nov 17, 2006 | 35.55 | 35.63 | 35.33 | 35.53 | 709,700 | -0.01(-0.03%) |
Nov 16, 2006 | 35.42 | 35.63 | 35.22 | 35.54 | 478,700 | +0.09(+0.25%) |
Nov 15, 2006 | 35.19 | 35.55 | 35.04 | 35.45 | 779,400 | +0.22(+0.62%) |
Nov 14, 2006 | 34.84 | 35.35 | 34.70 | 35.23 | 602,700 | +0.44(+1.26%) |
Nov 13, 2006 | 34.80 | 34.83 | 34.51 | 34.79 | 527,500 | -0.27(-0.77%) |
Nov 10, 2006 | 34.90 | 35.07 | 34.78 | 35.06 | 415,300 | +0.13(+0.37%) |
Nov 09, 2006 | 34.94 | 35.00 | 34.62 | 34.93 | 474,800 | +0.09(+0.26%) |
Nov 08, 2006 | 34.64 | 34.99 | 34.50 | 34.84 | 494,500 | +0.15(+0.43%) |
Nov 07, 2006 | 34.86 | 35.00 | 34.63 | 34.69 | 643,700 | -0.20(-0.57%) |
Nov 06, 2006 | 34.75 | 35.12 | 34.70 | 34.89 | 629,700 | +0.20(+0.58%) |
Nov 03, 2006 | 35.17 | 35.29 | 34.52 | 34.69 | 700,200 | -0.49(-1.39%) |
Nov 02, 2006 | 35.42 | 35.46 | 34.86 | 35.18 | 737,300 | -0.36(-1.01%) |