Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.77 | 39.94 | 38.75 | 39.61 | 5,899,412 | -0.48(-1.21%) |
Jan 30, 2007 | 40.64 | 40.64 | 39.80 | 40.09 | 4,309,712 | -0.56(-1.38%) |
Jan 29, 2007 | 40.74 | 41.21 | 39.77 | 40.66 | 5,066,692 | -0.32(-0.78%) |
Jan 26, 2007 | 40.85 | 41.92 | 40.65 | 40.98 | 5,119,465 | +0.19(+0.47%) |
Jan 25, 2007 | 41.18 | 41.50 | 40.53 | 40.79 | 4,391,105 | -0.73(-1.77%) |
Jan 24, 2007 | 40.47 | 41.64 | 40.47 | 41.52 | 3,609,074 | +1.24(+3.07%) |
Jan 23, 2007 | 40.25 | 41.01 | 40.17 | 40.28 | 4,185,455 | -0.27(-0.66%) |
Jan 22, 2007 | 41.23 | 41.26 | 40.42 | 40.55 | 5,241,952 | -0.33(-0.80%) |
Jan 19, 2007 | 39.99 | 41.24 | 39.83 | 40.88 | 7,552,589 | +0.92(+2.29%) |
Jan 18, 2007 | 41.98 | 42.32 | 39.68 | 39.96 | 21,284,508 | -6.84(-14.61%) |
Jan 17, 2007 | 45.58 | 47.28 | 45.41 | 46.80 | 6,346,587 | +0.76(+1.65%) |
Jan 16, 2007 | 46.54 | 47.07 | 45.48 | 46.04 | 4,215,593 | -1.12(-2.37%) |
Jan 12, 2007 | 45.95 | 47.24 | 45.90 | 47.16 | 4,393,686 | +0.90(+1.94%) |
Jan 11, 2007 | 45.48 | 46.65 | 45.48 | 46.26 | 3,768,198 | +0.69(+1.52%) |
Jan 10, 2007 | 43.93 | 45.75 | 43.57 | 45.57 | 4,813,891 | +1.31(+2.97%) |
Jan 09, 2007 | 44.83 | 44.83 | 43.56 | 44.25 | 4,053,876 | -0.09(-0.20%) |
Jan 08, 2007 | 44.86 | 45.70 | 44.19 | 44.34 | 3,889,995 | -0.49(-1.10%) |
Jan 05, 2007 | 44.59 | 44.83 | 43.71 | 44.83 | 3,736,840 | -0.06(-0.13%) |
Jan 04, 2007 | 43.32 | 45.28 | 43.19 | 44.89 | 5,543,177 | +2.13(+4.97%) |
Jan 03, 2007 | 44.05 | 44.51 | 42.04 | 42.77 | 5,149,771 | -1.00(-2.29%) |
Dec 29, 2006 | 44.38 | 44.85 | 43.68 | 43.77 | 2,288,401 | -0.52(-1.17%) |
Dec 28, 2006 | 43.96 | 44.44 | 43.56 | 44.29 | 2,432,329 | +0.44(+1.01%) |
Dec 27, 2006 | 42.77 | 44.02 | 42.69 | 43.85 | 2,090,619 | +0.49(+1.14%) |
Dec 26, 2006 | 42.96 | 43.66 | 42.93 | 43.35 | 1,175,677 | +0.29(+0.68%) |
Dec 22, 2006 | 43.02 | 43.76 | 42.94 | 43.06 | 1,766,807 | -0.22(-0.50%) |
Dec 21, 2006 | 43.75 | 44.15 | 42.87 | 43.28 | 3,055,028 | -0.43(-0.99%) |
Dec 20, 2006 | 44.47 | 45.09 | 43.62 | 43.71 | 3,804,965 | -0.64(-1.44%) |
Dec 19, 2006 | 45.77 | 45.78 | 44.07 | 44.35 | 4,693,527 | -1.87(-4.04%) |
Dec 18, 2006 | 46.52 | 47.17 | 45.99 | 46.22 | 2,909,387 | +0.10(+0.21%) |
Dec 15, 2006 | 46.33 | 46.81 | 45.58 | 46.12 | 4,070,682 | +0.01(+0.02%) |
Dec 14, 2006 | 45.01 | 46.62 | 44.88 | 46.11 | 4,018,739 | +1.35(+3.01%) |
Dec 13, 2006 | 46.12 | 46.23 | 44.60 | 44.76 | 3,367,742 | -1.03(-2.25%) |
Dec 12, 2006 | 45.83 | 46.39 | 45.02 | 45.79 | 2,357,491 | -0.12(-0.26%) |
Dec 11, 2006 | 45.90 | 46.71 | 45.49 | 45.91 | 1,928,570 | +0.12(+0.26%) |
Dec 08, 2006 | 45.65 | 46.52 | 44.97 | 45.79 | 2,650,360 | -0.15(-0.32%) |
Dec 07, 2006 | 46.41 | 46.94 | 45.49 | 45.94 | 3,601,181 | -0.41(-0.88%) |
Dec 06, 2006 | 46.33 | 47.04 | 45.87 | 46.35 | 2,729,483 | -0.16(-0.33%) |
Dec 05, 2006 | 46.62 | 47.19 | 46.21 | 46.50 | 4,022,315 | +0.00(+0.00%) |
Dec 04, 2006 | 44.43 | 46.82 | 44.18 | 46.50 | 6,680,642 | +1.89(+4.25%) |
Dec 01, 2006 | 45.13 | 45.73 | 43.71 | 44.61 | 5,477,307 | -0.87(-1.92%) |
Nov 30, 2006 | 45.29 | 45.93 | 44.75 | 45.48 | 5,640,376 | -0.05(-0.11%) |
Nov 29, 2006 | 46.68 | 46.81 | 44.63 | 45.53 | 5,278,580 | -0.51(-1.11%) |
Nov 28, 2006 | 45.60 | 46.44 | 45.30 | 46.04 | 4,427,429 | +0.15(+0.32%) |
Nov 27, 2006 | 47.84 | 47.97 | 45.83 | 45.90 | 4,044,248 | -2.21(-4.60%) |
Nov 24, 2006 | 47.75 | 48.57 | 47.54 | 48.11 | 1,173,241 | -0.10(-0.20%) |
Nov 22, 2006 | 48.00 | 48.42 | 47.44 | 48.20 | 2,221,586 | +0.47(+0.98%) |
Nov 21, 2006 | 48.14 | 48.42 | 47.39 | 47.74 | 4,454,070 | -1.20(-2.46%) |
Nov 20, 2006 | 47.06 | 49.33 | 46.73 | 48.94 | 5,420,065 | +1.95(+4.16%) |
Nov 17, 2006 | 46.86 | 46.99 | 46.21 | 46.99 | 3,277,586 | -0.08(-0.17%) |
Nov 16, 2006 | 47.27 | 47.29 | 45.77 | 47.06 | 5,574,846 | -0.19(-0.40%) |
Nov 15, 2006 | 47.56 | 47.86 | 46.69 | 47.25 | 5,565,941 | -0.34(-0.71%) |
Nov 14, 2006 | 45.66 | 47.71 | 44.83 | 47.59 | 8,234,133 | +1.55(+3.36%) |
Nov 13, 2006 | 43.35 | 46.25 | 43.28 | 46.04 | 7,285,758 | +2.72(+6.29%) |
Nov 10, 2006 | 42.58 | 43.34 | 42.37 | 43.32 | 2,451,377 | +0.82(+1.93%) |
Nov 09, 2006 | 43.71 | 43.86 | 42.45 | 42.50 | 3,247,573 | -0.86(-1.97%) |
Nov 08, 2006 | 43.60 | 44.19 | 43.14 | 43.35 | 3,388,250 | -0.47(-1.07%) |
Nov 07, 2006 | 42.82 | 44.63 | 42.82 | 43.82 | 3,981,305 | +0.90(+2.09%) |
Nov 06, 2006 | 42.38 | 43.64 | 42.38 | 42.92 | 2,582,807 | +0.56(+1.33%) |
Nov 03, 2006 | 42.33 | 42.59 | 41.34 | 42.36 | 3,413,691 | +0.61(+1.45%) |
Nov 02, 2006 | 41.56 | 42.58 | 41.20 | 41.75 | 2,918,985 | -0.16(-0.39%) |