Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 38.88 | 39.13 | 38.28 | 38.87 | 4,714,475 | -0.14(-0.36%) |
Jan 30, 2007 | 39.55 | 39.55 | 38.83 | 39.01 | 5,017,275 | -0.34(-0.86%) |
Jan 29, 2007 | 39.40 | 39.75 | 38.91 | 39.35 | 3,994,001 | +0.09(+0.23%) |
Jan 26, 2007 | 39.17 | 39.66 | 38.66 | 39.26 | 4,162,223 | +0.13(+0.33%) |
Jan 25, 2007 | 39.72 | 39.97 | 38.84 | 39.13 | 5,774,831 | -0.56(-1.41%) |
Jan 24, 2007 | 38.00 | 39.74 | 37.93 | 39.69 | 7,193,964 | +2.17(+5.78%) |
Jan 23, 2007 | 37.65 | 37.96 | 37.37 | 37.52 | 4,659,646 | -0.31(-0.82%) |
Jan 22, 2007 | 38.44 | 38.63 | 37.20 | 37.83 | 6,619,359 | -0.57(-1.48%) |
Jan 19, 2007 | 38.32 | 38.57 | 37.50 | 38.40 | 8,014,475 | -0.17(-0.44%) |
Jan 18, 2007 | 40.10 | 40.40 | 38.42 | 38.57 | 5,253,875 | -1.63(-4.05%) |
Jan 17, 2007 | 40.03 | 40.55 | 39.80 | 40.20 | 3,589,221 | +0.15(+0.37%) |
Jan 16, 2007 | 40.25 | 40.75 | 39.81 | 40.05 | 5,154,082 | +0.09(+0.23%) |
Jan 12, 2007 | 39.65 | 40.20 | 39.50 | 39.96 | 3,682,817 | +0.08(+0.20%) |
Jan 11, 2007 | 39.40 | 40.38 | 39.24 | 39.88 | 4,358,504 | +0.66(+1.68%) |
Jan 10, 2007 | 39.15 | 39.59 | 38.73 | 39.22 | 5,653,162 | -0.41(-1.03%) |
Jan 09, 2007 | 40.50 | 40.51 | 39.38 | 39.63 | 5,672,986 | -0.82(-2.03%) |
Jan 08, 2007 | 40.41 | 40.97 | 40.13 | 40.45 | 5,234,843 | -0.17(-0.42%) |
Jan 05, 2007 | 40.78 | 40.90 | 40.12 | 40.62 | 2,730,287 | -0.20(-0.49%) |
Jan 04, 2007 | 39.88 | 41.00 | 39.43 | 40.82 | 4,523,762 | +0.90(+2.25%) |
Jan 03, 2007 | 40.72 | 41.32 | 38.89 | 39.92 | 7,126,600 | -1.20(-2.92%) |
Dec 29, 2006 | 41.36 | 41.80 | 41.00 | 41.12 | 2,688,810 | -0.41(-0.99%) |
Dec 28, 2006 | 41.78 | 41.84 | 41.25 | 41.53 | 3,037,261 | -0.26(-0.62%) |
Dec 27, 2006 | 41.76 | 41.89 | 41.35 | 41.79 | 2,921,052 | +0.35(+0.84%) |
Dec 26, 2006 | 40.75 | 41.55 | 40.75 | 41.44 | 2,332,336 | +0.69(+1.69%) |
Dec 22, 2006 | 41.32 | 41.62 | 40.58 | 40.75 | 2,459,458 | -0.63(-1.52%) |
Dec 21, 2006 | 42.01 | 42.04 | 40.99 | 41.38 | 3,064,048 | -0.49(-1.17%) |
Dec 20, 2006 | 42.29 | 42.44 | 41.60 | 41.87 | 5,124,908 | +0.42(+1.01%) |
Dec 19, 2006 | 40.77 | 41.55 | 40.45 | 41.45 | 5,763,387 | +0.16(+0.39%) |
Dec 18, 2006 | 42.42 | 42.55 | 41.05 | 41.29 | 7,575,046 | -1.52(-3.55%) |
Dec 15, 2006 | 43.06 | 43.22 | 42.22 | 42.81 | 19,193,754 | +2.00(+4.90%) |
Dec 14, 2006 | 40.46 | 41.59 | 40.05 | 40.81 | 12,721,208 | +0.51(+1.27%) |
Dec 13, 2006 | 40.59 | 40.75 | 39.53 | 40.30 | 4,541,875 | +0.33(+0.83%) |
Dec 12, 2006 | 39.95 | 40.09 | 39.34 | 39.97 | 4,930,194 | -0.01(-0.03%) |
Dec 11, 2006 | 39.69 | 40.36 | 39.18 | 39.98 | 7,320,624 | +1.10(+2.83%) |
Dec 08, 2006 | 38.15 | 39.39 | 37.99 | 38.88 | 5,687,812 | +1.13(+2.99%) |
Dec 07, 2006 | 38.76 | 38.85 | 37.61 | 37.75 | 5,653,562 | -0.79(-2.05%) |
Dec 06, 2006 | 39.15 | 39.43 | 38.33 | 38.54 | 4,303,093 | -0.61(-1.56%) |
Dec 05, 2006 | 39.62 | 39.62 | 38.72 | 39.15 | 3,600,028 | -0.14(-0.36%) |
Dec 04, 2006 | 39.54 | 40.00 | 39.07 | 39.29 | 3,988,445 | -0.06(-0.15%) |
Dec 01, 2006 | 40.16 | 40.18 | 38.64 | 39.35 | 5,065,038 | -0.81(-2.02%) |
Nov 30, 2006 | 39.70 | 40.69 | 39.50 | 40.16 | 5,205,800 | +0.16(+0.40%) |
Nov 29, 2006 | 40.08 | 40.38 | 39.64 | 40.00 | 3,909,949 | +0.09(+0.23%) |
Nov 28, 2006 | 39.93 | 40.09 | 39.47 | 39.91 | 3,888,611 | -0.31(-0.77%) |
Nov 27, 2006 | 41.32 | 41.37 | 40.06 | 40.22 | 4,048,446 | -1.32(-3.18%) |
Nov 24, 2006 | 41.47 | 41.85 | 41.33 | 41.54 | 1,126,007 | -0.27(-0.65%) |
Nov 22, 2006 | 42.50 | 42.55 | 41.35 | 41.81 | 4,403,635 | -0.74(-1.74%) |
Nov 21, 2006 | 41.96 | 42.75 | 41.92 | 42.55 | 8,569,701 | +1.24(+3.00%) |
Nov 20, 2006 | 41.18 | 41.36 | 40.52 | 41.31 | 5,105,147 | -0.14(-0.34%) |
Nov 17, 2006 | 41.49 | 41.54 | 40.95 | 41.45 | 6,077,609 | -0.40(-0.96%) |
Nov 16, 2006 | 41.34 | 41.97 | 41.29 | 41.85 | 5,229,546 | +0.46(+1.11%) |
Nov 15, 2006 | 40.67 | 41.59 | 40.55 | 41.39 | 5,877,765 | +0.88(+2.17%) |
Nov 14, 2006 | 40.14 | 40.54 | 39.71 | 40.51 | 4,286,339 | +0.42(+1.05%) |
Nov 13, 2006 | 39.20 | 40.23 | 38.89 | 40.09 | 4,013,878 | +0.68(+1.73%) |
Nov 10, 2006 | 39.43 | 39.71 | 39.15 | 39.41 | 2,407,173 | -0.28(-0.71%) |
Nov 09, 2006 | 39.81 | 39.98 | 39.51 | 39.69 | 2,830,123 | -0.12(-0.30%) |
Nov 08, 2006 | 39.43 | 40.00 | 39.25 | 39.81 | 4,519,336 | +0.20(+0.50%) |
Nov 07, 2006 | 38.96 | 39.97 | 38.45 | 39.61 | 6,360,438 | +1.07(+2.78%) |
Nov 06, 2006 | 37.89 | 38.74 | 37.77 | 38.54 | 3,555,819 | +0.79(+2.09%) |
Nov 03, 2006 | 37.64 | 37.95 | 37.27 | 37.75 | 2,836,814 | +0.09(+0.24%) |
Nov 02, 2006 | 37.55 | 37.98 | 37.25 | 37.66 | 2,879,727 | -0.10(-0.26%) |