Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.12 | 41.37 | 40.72 | 41.05 | 17,321,994 | -0.11(-0.26%) |
Jan 30, 2007 | 40.53 | 41.16 | 40.47 | 41.16 | 11,357,694 | +0.87(+2.15%) |
Jan 29, 2007 | 40.28 | 40.73 | 40.13 | 40.29 | 11,224,732 | +0.02(+0.04%) |
Jan 26, 2007 | 40.64 | 40.77 | 40.13 | 40.28 | 12,899,628 | -0.01(-0.03%) |
Jan 25, 2007 | 40.84 | 41.00 | 40.15 | 40.29 | 14,985,304 | -0.74(-1.81%) |
Jan 24, 2007 | 40.84 | 41.26 | 40.39 | 41.03 | 12,536,779 | +0.16(+0.39%) |
Jan 23, 2007 | 40.34 | 41.26 | 40.33 | 40.87 | 16,453,923 | +0.75(+1.88%) |
Jan 22, 2007 | 40.85 | 40.90 | 39.97 | 40.12 | 21,247,480 | -0.62(-1.52%) |
Jan 19, 2007 | 40.18 | 40.78 | 39.88 | 40.74 | 17,723,186 | +0.79(+1.97%) |
Jan 18, 2007 | 39.90 | 40.47 | 39.44 | 39.95 | 18,906,176 | +0.06(+0.14%) |
Jan 17, 2007 | 39.27 | 39.92 | 39.15 | 39.89 | 18,719,604 | +0.65(+1.65%) |
Jan 16, 2007 | 39.48 | 39.83 | 39.00 | 39.25 | 14,701,628 | -0.38(-0.97%) |
Jan 12, 2007 | 38.93 | 39.78 | 38.93 | 39.63 | 16,588,660 | +0.94(+2.42%) |
Jan 11, 2007 | 39.05 | 40.07 | 38.58 | 38.69 | 22,025,194 | -0.41(-1.04%) |
Jan 10, 2007 | 39.29 | 39.61 | 38.83 | 39.10 | 21,189,964 | -0.69(-1.73%) |
Jan 09, 2007 | 39.98 | 40.19 | 39.35 | 39.79 | 18,639,542 | -0.46(-1.15%) |
Jan 08, 2007 | 40.03 | 40.31 | 39.43 | 40.25 | 16,749,138 | +0.51(+1.28%) |
Jan 05, 2007 | 39.59 | 40.06 | 39.50 | 39.74 | 17,073,820 | +0.15(+0.38%) |
Jan 04, 2007 | 39.94 | 39.97 | 39.21 | 39.59 | 19,217,014 | -0.39(-0.97%) |
Jan 03, 2007 | 40.99 | 41.26 | 39.74 | 39.98 | 22,579,942 | -1.44(-3.48%) |
Dec 29, 2006 | 41.62 | 41.74 | 41.40 | 41.42 | 9,603,802 | -0.42(-1.01%) |
Dec 28, 2006 | 41.83 | 41.97 | 41.69 | 41.84 | 7,203,384 | +0.14(+0.32%) |
Dec 27, 2006 | 41.28 | 41.76 | 41.27 | 41.71 | 9,079,765 | +0.54(+1.30%) |
Dec 26, 2006 | 40.92 | 41.35 | 40.86 | 41.17 | 7,114,092 | +0.20(+0.49%) |
Dec 22, 2006 | 41.29 | 41.41 | 40.93 | 40.97 | 7,964,587 | -0.28(-0.68%) |
Dec 21, 2006 | 41.49 | 41.78 | 40.86 | 41.25 | 13,384,789 | -0.24(-0.57%) |
Dec 20, 2006 | 41.94 | 42.20 | 41.39 | 41.49 | 15,430,346 | -0.47(-1.13%) |
Dec 19, 2006 | 41.11 | 42.13 | 40.84 | 41.96 | 16,334,097 | +0.65(+1.58%) |
Dec 18, 2006 | 42.31 | 42.49 | 41.26 | 41.31 | 16,362,323 | -1.15(-2.72%) |
Dec 15, 2006 | 42.81 | 42.87 | 42.24 | 42.46 | 16,925,414 | -0.33(-0.78%) |
Dec 14, 2006 | 42.09 | 42.92 | 41.94 | 42.80 | 16,393,566 | +0.88(+2.11%) |
Dec 13, 2006 | 41.98 | 42.09 | 41.61 | 41.91 | 13,557,338 | +0.31(+0.74%) |
Dec 12, 2006 | 41.94 | 42.01 | 41.33 | 41.60 | 16,422,679 | +0.08(+0.20%) |
Dec 11, 2006 | 41.03 | 41.71 | 40.93 | 41.52 | 14,176,703 | +0.49(+1.19%) |
Dec 08, 2006 | 41.47 | 41.69 | 40.99 | 41.03 | 13,557,693 | -0.28(-0.67%) |
Dec 07, 2006 | 41.49 | 41.69 | 41.15 | 41.30 | 12,748,204 | -0.14(-0.33%) |
Dec 06, 2006 | 41.60 | 41.92 | 41.40 | 41.44 | 18,320,540 | -0.22(-0.53%) |
Dec 05, 2006 | 41.49 | 41.78 | 41.00 | 41.66 | 14,668,255 | +0.25(+0.61%) |
Dec 04, 2006 | 41.18 | 41.43 | 40.95 | 41.40 | 13,295,497 | +0.22(+0.53%) |
Dec 01, 2006 | 40.62 | 41.27 | 40.46 | 41.18 | 18,467,170 | +0.45(+1.09%) |
Nov 30, 2006 | 40.14 | 41.10 | 40.08 | 40.74 | 21,190,142 | +0.72(+1.79%) |
Nov 29, 2006 | 39.55 | 40.56 | 39.38 | 40.02 | 18,177,104 | +0.66(+1.67%) |
Nov 28, 2006 | 38.81 | 39.47 | 38.78 | 39.36 | 13,637,932 | +0.64(+1.64%) |
Nov 27, 2006 | 39.03 | 39.25 | 38.53 | 38.73 | 16,985,594 | -0.05(-0.13%) |
Nov 24, 2006 | 38.85 | 39.32 | 38.72 | 38.78 | 5,119,306 | -0.43(-1.09%) |
Nov 22, 2006 | 39.56 | 39.71 | 38.88 | 39.21 | 13,115,847 | -0.35(-0.88%) |
Nov 21, 2006 | 39.20 | 39.61 | 39.12 | 39.56 | 13,676,454 | +0.55(+1.42%) |
Nov 20, 2006 | 38.78 | 39.38 | 38.72 | 39.00 | 13,236,028 | +0.08(+0.20%) |
Nov 17, 2006 | 38.37 | 39.03 | 38.23 | 38.93 | 18,325,510 | +0.31(+0.80%) |
Nov 16, 2006 | 39.61 | 39.69 | 38.58 | 38.62 | 16,529,014 | -0.79(-2.00%) |
Nov 15, 2006 | 39.35 | 39.79 | 39.19 | 39.40 | 15,586,208 | -0.24(-0.61%) |
Nov 14, 2006 | 39.69 | 39.81 | 39.38 | 39.65 | 14,319,962 | +0.02(+0.04%) |
Nov 13, 2006 | 39.17 | 39.90 | 38.90 | 39.63 | 15,724,851 | +0.46(+1.16%) |
Nov 10, 2006 | 39.60 | 39.65 | 38.95 | 39.17 | 15,605,025 | -0.37(-0.94%) |
Nov 09, 2006 | 39.35 | 39.66 | 39.17 | 39.55 | 20,387,222 | +0.39(+0.99%) |
Nov 08, 2006 | 38.64 | 39.31 | 38.64 | 39.16 | 16,531,676 | +0.34(+0.87%) |
Nov 07, 2006 | 39.35 | 39.39 | 38.67 | 38.82 | 17,562,000 | -0.48(-1.23%) |
Nov 06, 2006 | 38.90 | 39.40 | 38.73 | 39.30 | 18,140,358 | +0.48(+1.25%) |
Nov 03, 2006 | 38.31 | 39.05 | 38.31 | 38.82 | 15,285,845 | +0.63(+1.65%) |
Nov 02, 2006 | 37.71 | 38.24 | 37.48 | 38.19 | 16,000,893 | +0.46(+1.21%) |