Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.64 | 40.28 | 39.60 | 40.13 | 2,041,145 | +0.54(+1.35%) |
Jan 30, 2007 | 39.51 | 39.71 | 39.40 | 39.60 | 1,537,925 | +0.10(+0.26%) |
Jan 29, 2007 | 39.19 | 39.64 | 39.04 | 39.50 | 2,056,631 | +0.31(+0.80%) |
Jan 26, 2007 | 38.88 | 39.26 | 38.81 | 39.18 | 1,658,884 | +0.32(+0.83%) |
Jan 25, 2007 | 39.17 | 39.51 | 38.81 | 38.86 | 1,241,753 | -0.39(-0.99%) |
Jan 24, 2007 | 39.19 | 39.38 | 38.96 | 39.25 | 1,491,468 | +0.14(+0.35%) |
Jan 23, 2007 | 39.01 | 39.33 | 38.89 | 39.11 | 1,317,339 | +0.10(+0.26%) |
Jan 22, 2007 | 39.30 | 39.40 | 38.85 | 39.01 | 1,282,687 | -0.18(-0.47%) |
Jan 19, 2007 | 39.09 | 39.65 | 39.09 | 39.19 | 1,589,145 | +0.36(+0.93%) |
Jan 18, 2007 | 39.12 | 39.42 | 38.76 | 38.83 | 1,550,270 | -0.15(-0.38%) |
Jan 17, 2007 | 38.93 | 39.27 | 38.78 | 38.98 | 1,566,296 | -0.04(-0.09%) |
Jan 16, 2007 | 39.03 | 39.15 | 38.60 | 39.02 | 1,222,478 | -0.01(-0.02%) |
Jan 12, 2007 | 38.78 | 39.25 | 38.74 | 39.03 | 1,770,530 | +0.24(+0.62%) |
Jan 11, 2007 | 38.47 | 39.09 | 38.47 | 38.78 | 2,239,098 | +0.53(+1.38%) |
Jan 10, 2007 | 38.04 | 38.34 | 37.92 | 38.26 | 2,777,729 | +0.22(+0.58%) |
Jan 09, 2007 | 37.51 | 38.26 | 37.42 | 38.04 | 2,563,100 | +0.76(+2.03%) |
Jan 08, 2007 | 37.22 | 37.36 | 37.13 | 37.28 | 1,500,673 | +0.00(+0.00%) |
Jan 05, 2007 | 37.45 | 37.57 | 37.21 | 37.28 | 1,943,793 | -0.34(-0.91%) |
Jan 04, 2007 | 37.96 | 37.97 | 37.54 | 37.62 | 1,850,772 | -0.45(-1.19%) |
Jan 03, 2007 | 38.32 | 38.64 | 37.99 | 38.07 | 1,428,661 | -0.22(-0.58%) |
Dec 29, 2006 | 38.44 | 38.55 | 38.18 | 38.30 | 1,465,479 | -0.25(-0.65%) |
Dec 28, 2006 | 38.69 | 38.78 | 38.52 | 38.54 | 704,313 | -0.17(-0.43%) |
Dec 27, 2006 | 38.87 | 38.95 | 38.58 | 38.71 | 570,359 | +0.06(+0.14%) |
Dec 26, 2006 | 38.18 | 38.66 | 38.16 | 38.66 | 609,560 | +0.40(+1.04%) |
Dec 22, 2006 | 38.65 | 38.65 | 38.21 | 38.26 | 979,910 | -0.28(-0.72%) |
Dec 21, 2006 | 38.14 | 38.54 | 38.10 | 38.54 | 1,155,014 | +0.53(+1.38%) |
Dec 20, 2006 | 38.39 | 38.39 | 38.01 | 38.01 | 1,092,747 | -0.30(-0.77%) |
Dec 19, 2006 | 38.07 | 38.36 | 37.95 | 38.30 | 1,127,616 | +0.17(+0.44%) |
Dec 18, 2006 | 38.47 | 38.47 | 37.86 | 38.14 | 1,346,577 | -0.25(-0.65%) |
Dec 15, 2006 | 38.29 | 38.53 | 38.15 | 38.39 | 2,013,206 | +0.21(+0.56%) |
Dec 14, 2006 | 38.27 | 38.52 | 38.12 | 38.18 | 1,397,040 | -0.08(-0.22%) |
Dec 13, 2006 | 38.14 | 38.33 | 37.93 | 38.26 | 1,404,620 | +0.31(+0.83%) |
Dec 12, 2006 | 38.07 | 38.10 | 37.70 | 37.94 | 1,412,309 | -0.12(-0.32%) |
Dec 11, 2006 | 37.57 | 38.12 | 37.56 | 38.06 | 857,868 | +0.58(+1.55%) |
Dec 08, 2006 | 37.62 | 37.82 | 37.43 | 37.48 | 1,421,622 | -0.04(-0.10%) |
Dec 07, 2006 | 37.61 | 37.68 | 37.36 | 37.52 | 1,464,288 | +0.03(+0.07%) |
Dec 06, 2006 | 37.35 | 37.58 | 37.20 | 37.49 | 1,083,651 | +0.18(+0.47%) |
Dec 05, 2006 | 37.22 | 37.35 | 37.08 | 37.32 | 1,871,781 | +0.02(+0.05%) |
Dec 04, 2006 | 37.33 | 37.33 | 36.94 | 37.30 | 1,449,777 | +0.08(+0.22%) |
Dec 01, 2006 | 36.85 | 37.28 | 36.52 | 37.22 | 1,914,122 | +0.35(+0.95%) |
Nov 30, 2006 | 37.18 | 37.26 | 36.75 | 36.86 | 1,607,013 | -0.35(-0.94%) |
Nov 29, 2006 | 36.96 | 37.22 | 36.89 | 37.22 | 1,265,144 | +0.36(+0.98%) |
Nov 28, 2006 | 36.81 | 37.07 | 36.78 | 36.85 | 3,157,283 | -0.07(-0.20%) |
Nov 27, 2006 | 37.10 | 37.13 | 36.82 | 36.93 | 2,133,949 | -0.06(-0.17%) |
Nov 24, 2006 | 36.97 | 37.15 | 36.96 | 36.99 | 399,912 | -0.06(-0.15%) |
Nov 22, 2006 | 36.73 | 37.12 | 36.66 | 37.05 | 1,810,489 | +0.39(+1.06%) |
Nov 21, 2006 | 36.37 | 36.84 | 36.30 | 36.66 | 3,205,364 | +0.25(+0.68%) |
Nov 20, 2006 | 35.86 | 36.64 | 35.86 | 36.41 | 2,665,108 | +0.02(+0.05%) |
Nov 17, 2006 | 36.33 | 36.59 | 36.30 | 36.39 | 1,853,047 | -0.11(-0.30%) |
Nov 16, 2006 | 36.65 | 36.78 | 36.33 | 36.50 | 1,776,811 | -0.15(-0.40%) |
Nov 15, 2006 | 36.70 | 36.86 | 36.55 | 36.65 | 1,327,843 | -0.04(-0.10%) |
Nov 14, 2006 | 36.48 | 36.78 | 36.18 | 36.69 | 1,119,928 | +0.18(+0.51%) |
Nov 13, 2006 | 36.82 | 36.85 | 36.46 | 36.50 | 1,228,434 | -0.43(-1.17%) |
Nov 10, 2006 | 36.87 | 36.96 | 36.64 | 36.94 | 1,144,943 | +0.10(+0.28%) |
Nov 09, 2006 | 36.84 | 36.97 | 36.74 | 36.84 | 1,747,140 | +0.15(+0.40%) |
Nov 08, 2006 | 36.09 | 36.72 | 36.07 | 36.69 | 1,348,851 | +0.49(+1.35%) |
Nov 07, 2006 | 36.04 | 36.37 | 36.01 | 36.20 | 957,494 | +0.16(+0.44%) |
Nov 06, 2006 | 35.87 | 36.23 | 35.75 | 36.04 | 1,958,629 | +0.19(+0.54%) |
Nov 03, 2006 | 35.80 | 36.01 | 35.67 | 35.85 | 1,511,719 | +0.06(+0.15%) |
Nov 02, 2006 | 35.82 | 35.93 | 35.55 | 35.79 | 1,655,852 | -0.17(-0.46%) |