Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.75 | 39.92 | 38.72 | 39.59 | 5,902,524 | -0.48(-1.21%) |
Jan 30, 2007 | 40.62 | 40.62 | 39.78 | 40.07 | 4,311,985 | -0.56(-1.38%) |
Jan 29, 2007 | 40.72 | 41.19 | 39.75 | 40.63 | 5,069,364 | -0.32(-0.78%) |
Jan 26, 2007 | 40.82 | 41.90 | 40.63 | 40.95 | 5,122,165 | +0.19(+0.47%) |
Jan 25, 2007 | 41.16 | 41.48 | 40.51 | 40.76 | 4,393,421 | -0.73(-1.77%) |
Jan 24, 2007 | 40.44 | 41.62 | 40.44 | 41.50 | 3,610,977 | +1.24(+3.07%) |
Jan 23, 2007 | 40.23 | 40.99 | 40.15 | 40.26 | 4,187,662 | -0.27(-0.66%) |
Jan 22, 2007 | 41.21 | 41.24 | 40.40 | 40.53 | 5,244,716 | -0.33(-0.80%) |
Jan 19, 2007 | 39.97 | 41.21 | 39.81 | 40.86 | 7,556,573 | +0.92(+2.29%) |
Jan 18, 2007 | 41.96 | 42.29 | 39.66 | 39.94 | 21,295,734 | -6.84(-14.61%) |
Jan 17, 2007 | 45.56 | 47.25 | 45.39 | 46.78 | 6,349,935 | +0.76(+1.65%) |
Jan 16, 2007 | 46.51 | 47.05 | 45.46 | 46.02 | 4,217,816 | -1.11(-2.37%) |
Jan 12, 2007 | 45.92 | 47.22 | 45.87 | 47.13 | 4,396,003 | +0.90(+1.94%) |
Jan 11, 2007 | 45.46 | 46.62 | 45.46 | 46.23 | 3,770,185 | +0.69(+1.52%) |
Jan 10, 2007 | 43.91 | 45.73 | 43.55 | 45.54 | 4,816,430 | +1.31(+2.97%) |
Jan 09, 2007 | 44.81 | 44.81 | 43.54 | 44.23 | 4,056,014 | -0.09(-0.19%) |
Jan 08, 2007 | 44.83 | 45.67 | 44.17 | 44.32 | 3,892,046 | -0.49(-1.10%) |
Jan 05, 2007 | 44.57 | 44.81 | 43.69 | 44.81 | 3,738,810 | -0.06(-0.13%) |
Jan 04, 2007 | 43.30 | 45.26 | 43.17 | 44.87 | 5,546,100 | +2.13(+4.97%) |
Jan 03, 2007 | 44.03 | 44.49 | 42.02 | 42.74 | 5,152,487 | -1.00(-2.29%) |
Dec 29, 2006 | 44.36 | 44.83 | 43.66 | 43.75 | 2,289,608 | -0.52(-1.17%) |
Dec 28, 2006 | 43.94 | 44.41 | 43.54 | 44.26 | 2,433,612 | +0.44(+1.01%) |
Dec 27, 2006 | 42.75 | 44.00 | 42.67 | 43.82 | 2,091,721 | +0.49(+1.14%) |
Dec 26, 2006 | 42.93 | 43.63 | 42.91 | 43.33 | 1,176,297 | +0.29(+0.68%) |
Dec 22, 2006 | 42.99 | 43.74 | 42.92 | 43.04 | 1,767,738 | -0.22(-0.50%) |
Dec 21, 2006 | 43.73 | 44.13 | 42.85 | 43.25 | 3,056,640 | -0.43(-0.99%) |
Dec 20, 2006 | 44.45 | 45.07 | 43.60 | 43.69 | 3,806,972 | -0.64(-1.44%) |
Dec 19, 2006 | 45.75 | 45.76 | 44.05 | 44.33 | 4,696,003 | -1.87(-4.04%) |
Dec 18, 2006 | 46.49 | 47.14 | 45.97 | 46.19 | 2,910,921 | +0.09(+0.21%) |
Dec 15, 2006 | 46.30 | 46.79 | 45.55 | 46.10 | 4,072,829 | +0.01(+0.02%) |
Dec 14, 2006 | 44.99 | 46.60 | 44.85 | 46.09 | 4,020,859 | +1.35(+3.01%) |
Dec 13, 2006 | 46.10 | 46.21 | 44.58 | 44.74 | 3,369,519 | -1.03(-2.25%) |
Dec 12, 2006 | 45.80 | 46.36 | 45.00 | 45.77 | 2,358,734 | -0.12(-0.26%) |
Dec 11, 2006 | 45.87 | 46.68 | 45.47 | 45.89 | 1,929,587 | +0.12(+0.26%) |
Dec 08, 2006 | 45.62 | 46.49 | 44.95 | 45.77 | 2,651,758 | -0.15(-0.32%) |
Dec 07, 2006 | 46.38 | 46.92 | 45.47 | 45.92 | 3,603,081 | -0.41(-0.88%) |
Dec 06, 2006 | 46.30 | 47.01 | 45.85 | 46.32 | 2,730,922 | -0.16(-0.33%) |
Dec 05, 2006 | 46.60 | 47.17 | 46.18 | 46.48 | 4,024,437 | +0.00(+0.00%) |
Dec 04, 2006 | 44.40 | 46.80 | 44.15 | 46.48 | 6,684,165 | +1.89(+4.25%) |
Dec 01, 2006 | 45.10 | 45.71 | 43.69 | 44.58 | 5,480,196 | -0.87(-1.92%) |
Nov 30, 2006 | 45.27 | 45.91 | 44.72 | 45.46 | 5,643,351 | -0.05(-0.11%) |
Nov 29, 2006 | 46.66 | 46.79 | 44.61 | 45.51 | 5,281,364 | -0.51(-1.11%) |
Nov 28, 2006 | 45.58 | 46.42 | 45.28 | 46.02 | 4,429,764 | +0.15(+0.32%) |
Nov 27, 2006 | 47.82 | 47.95 | 45.80 | 45.87 | 4,046,381 | -2.21(-4.60%) |
Nov 24, 2006 | 47.72 | 48.54 | 47.51 | 48.08 | 1,173,859 | -0.10(-0.20%) |
Nov 22, 2006 | 47.97 | 48.40 | 47.42 | 48.18 | 2,222,758 | +0.47(+0.98%) |
Nov 21, 2006 | 48.11 | 48.40 | 47.37 | 47.71 | 4,456,419 | -1.20(-2.46%) |
Nov 20, 2006 | 47.04 | 49.30 | 46.71 | 48.91 | 5,422,923 | +1.95(+4.16%) |
Nov 17, 2006 | 46.83 | 46.96 | 46.18 | 46.96 | 3,279,314 | -0.08(-0.17%) |
Nov 16, 2006 | 47.25 | 47.26 | 45.74 | 47.04 | 5,577,786 | -0.19(-0.40%) |
Nov 15, 2006 | 47.53 | 47.83 | 46.67 | 47.23 | 5,568,876 | -0.34(-0.71%) |
Nov 14, 2006 | 45.64 | 47.69 | 44.81 | 47.57 | 8,238,476 | +1.55(+3.36%) |
Nov 13, 2006 | 43.32 | 46.23 | 43.25 | 46.02 | 7,289,601 | +2.72(+6.29%) |
Nov 10, 2006 | 42.56 | 43.31 | 42.35 | 43.30 | 2,452,670 | +0.82(+1.93%) |
Nov 09, 2006 | 43.69 | 43.83 | 42.42 | 42.48 | 3,249,285 | -0.86(-1.97%) |
Nov 08, 2006 | 43.57 | 44.17 | 43.12 | 43.33 | 3,390,037 | -0.47(-1.07%) |
Nov 07, 2006 | 42.80 | 44.61 | 42.80 | 43.80 | 3,983,405 | +0.90(+2.10%) |
Nov 06, 2006 | 42.35 | 43.62 | 42.35 | 42.90 | 2,584,170 | +0.56(+1.33%) |
Nov 03, 2006 | 42.30 | 42.57 | 41.32 | 42.34 | 3,415,492 | +0.60(+1.45%) |
Nov 02, 2006 | 41.53 | 42.56 | 41.18 | 41.73 | 2,920,525 | -0.16(-0.39%) |