Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.45 | 36.45 | 35.20 | 35.70 | 4,846,000 | -0.75(-2.04%) |
Jan 30, 2007 | 36.27 | 36.55 | 35.91 | 36.45 | 2,009,600 | +0.35(+0.96%) |
Jan 29, 2007 | 36.15 | 36.62 | 35.72 | 36.10 | 3,928,400 | -0.25(-0.67%) |
Jan 26, 2007 | 37.02 | 37.38 | 36.05 | 36.35 | 4,006,400 | -0.67(-1.81%) |
Jan 25, 2007 | 36.80 | 37.55 | 35.56 | 37.02 | 20,513,600 | -0.22(-0.59%) |
Jan 24, 2007 | 37.01 | 37.95 | 36.91 | 37.24 | 13,389,600 | +0.52(+1.40%) |
Jan 23, 2007 | 36.84 | 37.61 | 36.58 | 36.73 | 3,714,000 | -0.24(-0.66%) |
Jan 22, 2007 | 38.03 | 38.16 | 36.87 | 36.97 | 3,638,000 | -0.84(-2.21%) |
Jan 19, 2007 | 37.41 | 38.38 | 36.79 | 37.80 | 4,998,400 | +0.28(+0.75%) |
Jan 18, 2007 | 39.87 | 40.05 | 37.34 | 37.52 | 9,380,800 | -1.91(-4.83%) |
Jan 17, 2007 | 39.50 | 40.04 | 39.24 | 39.43 | 2,220,000 | -0.10(-0.25%) |
Jan 16, 2007 | 40.17 | 40.28 | 39.16 | 39.53 | 2,296,800 | -0.35(-0.89%) |
Jan 12, 2007 | 39.16 | 40.42 | 39.04 | 39.88 | 3,719,600 | +0.66(+1.68%) |
Jan 11, 2007 | 39.54 | 39.54 | 38.88 | 39.23 | 2,524,400 | -0.20(-0.51%) |
Jan 10, 2007 | 38.76 | 39.60 | 38.33 | 39.42 | 4,121,600 | +0.57(+1.48%) |
Jan 09, 2007 | 39.65 | 39.98 | 38.42 | 38.85 | 4,534,400 | -0.52(-1.33%) |
Jan 08, 2007 | 37.77 | 39.44 | 37.71 | 39.38 | 6,438,000 | +1.80(+4.78%) |
Jan 05, 2007 | 38.13 | 38.15 | 37.18 | 37.58 | 2,385,600 | -0.60(-1.57%) |
Jan 04, 2007 | 36.73 | 38.31 | 36.73 | 38.18 | 3,985,200 | +1.32(+3.58%) |
Jan 03, 2007 | 36.71 | 37.61 | 36.08 | 36.86 | 3,480,800 | -0.24(-0.66%) |
Dec 29, 2006 | 37.43 | 37.80 | 36.88 | 37.10 | 2,010,000 | -0.41(-1.08%) |
Dec 28, 2006 | 37.38 | 37.69 | 36.97 | 37.51 | 1,664,000 | -0.01(-0.01%) |
Dec 27, 2006 | 37.23 | 37.84 | 37.10 | 37.52 | 1,069,200 | +0.35(+0.94%) |
Dec 26, 2006 | 36.48 | 37.23 | 36.48 | 37.16 | 1,632,800 | +0.69(+1.89%) |
Dec 22, 2006 | 36.92 | 37.27 | 36.33 | 36.48 | 2,179,200 | -0.48(-1.31%) |
Dec 21, 2006 | 36.95 | 37.84 | 36.64 | 36.96 | 3,282,800 | +0.08(+0.20%) |
Dec 20, 2006 | 37.06 | 37.59 | 36.80 | 36.88 | 4,775,200 | -0.91(-2.41%) |
Dec 19, 2006 | 37.86 | 38.34 | 36.66 | 37.80 | 3,903,200 | -0.30(-0.80%) |
Dec 18, 2006 | 38.15 | 39.03 | 37.95 | 38.10 | 3,258,000 | -0.14(-0.37%) |
Dec 15, 2006 | 39.02 | 39.27 | 37.98 | 38.24 | 5,656,800 | -0.23(-0.60%) |
Dec 14, 2006 | 37.29 | 38.50 | 37.29 | 38.47 | 5,547,600 | +1.32(+3.57%) |
Dec 13, 2006 | 37.38 | 37.76 | 36.88 | 37.15 | 2,337,200 | +0.18(+0.49%) |
Dec 12, 2006 | 37.33 | 37.77 | 36.41 | 36.97 | 2,679,200 | -0.38(-1.00%) |
Dec 11, 2006 | 37.86 | 38.17 | 37.30 | 37.34 | 2,874,400 | -0.63(-1.67%) |
Dec 08, 2006 | 36.28 | 38.87 | 35.83 | 37.98 | 7,183,600 | +1.54(+4.23%) |
Dec 07, 2006 | 36.70 | 37.04 | 36.05 | 36.44 | 2,468,400 | -0.27(-0.74%) |
Dec 06, 2006 | 37.18 | 37.28 | 36.53 | 36.70 | 1,828,400 | -0.59(-1.58%) |
Dec 05, 2006 | 37.50 | 37.70 | 37.12 | 37.30 | 1,096,000 | -0.18(-0.49%) |
Dec 04, 2006 | 37.02 | 37.50 | 36.82 | 37.48 | 1,672,000 | +0.46(+1.26%) |
Dec 01, 2006 | 36.90 | 37.54 | 36.45 | 37.02 | 3,708,000 | -0.39(-1.04%) |
Nov 30, 2006 | 37.62 | 37.98 | 36.80 | 37.41 | 3,109,200 | -0.05(-0.12%) |
Nov 29, 2006 | 37.12 | 38.25 | 37.02 | 37.45 | 4,802,800 | +0.68(+1.84%) |
Nov 28, 2006 | 36.32 | 36.95 | 35.41 | 36.77 | 4,197,600 | +0.45(+1.22%) |
Nov 27, 2006 | 37.31 | 38.08 | 36.28 | 36.33 | 6,971,600 | -0.23(-0.62%) |
Nov 24, 2006 | 36.66 | 37.06 | 36.38 | 36.55 | 1,181,200 | -0.54(-1.44%) |
Nov 22, 2006 | 36.73 | 37.30 | 36.73 | 37.09 | 2,198,000 | +0.39(+1.06%) |
Nov 21, 2006 | 36.41 | 36.82 | 36.03 | 36.70 | 2,667,600 | +0.35(+0.96%) |
Nov 20, 2006 | 35.91 | 36.45 | 35.91 | 36.35 | 2,590,800 | +0.45(+1.24%) |
Nov 17, 2006 | 35.98 | 36.05 | 35.55 | 35.91 | 1,876,400 | -0.10(-0.28%) |
Nov 16, 2006 | 36.02 | 36.25 | 35.44 | 36.01 | 4,860,000 | -0.34(-0.92%) |
Nov 15, 2006 | 35.92 | 36.62 | 35.60 | 36.34 | 6,758,400 | +0.31(+0.85%) |
Nov 14, 2006 | 34.52 | 36.27 | 34.50 | 36.03 | 7,699,600 | +2.27(+6.74%) |
Nov 13, 2006 | 33.33 | 34.20 | 33.33 | 33.76 | 2,590,800 | +0.50(+1.50%) |
Nov 10, 2006 | 33.50 | 33.67 | 33.00 | 33.26 | 3,858,400 | -0.91(-2.65%) |
Nov 09, 2006 | 33.52 | 35.28 | 33.26 | 34.16 | 9,350,400 | +1.42(+4.34%) |
Nov 08, 2006 | 32.55 | 33.10 | 32.31 | 32.74 | 4,231,200 | -0.84(-2.50%) |
Nov 07, 2006 | 32.77 | 34.12 | 32.77 | 33.59 | 3,620,000 | +0.77(+2.36%) |
Nov 06, 2006 | 32.08 | 33.04 | 32.04 | 32.81 | 2,345,600 | +0.73(+2.26%) |
Nov 03, 2006 | 31.77 | 32.18 | 31.74 | 32.09 | 3,237,600 | +0.31(+0.98%) |
Nov 02, 2006 | 32.08 | 32.37 | 31.64 | 31.77 | 3,938,000 | -0.58(-1.78%) |