Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 35.90 | 36.23 | 35.77 | 36.10 | 3,338,165 | -0.26(-0.73%) |
Jan 30, 2007 | 36.59 | 36.59 | 36.19 | 36.37 | 2,799,433 | +0.04(+0.11%) |
Jan 29, 2007 | 36.23 | 36.48 | 36.14 | 36.33 | 3,685,126 | +0.34(+0.93%) |
Jan 26, 2007 | 36.26 | 36.26 | 35.77 | 35.99 | 3,367,046 | -0.12(-0.35%) |
Jan 25, 2007 | 36.72 | 36.74 | 36.00 | 36.12 | 6,543,733 | -0.11(-0.30%) |
Jan 24, 2007 | 37.20 | 37.94 | 35.84 | 36.23 | 13,825,930 | -2.74(-7.04%) |
Jan 23, 2007 | 39.05 | 39.12 | 38.73 | 38.97 | 4,377,764 | +0.96(+2.52%) |
Jan 22, 2007 | 38.52 | 38.59 | 37.79 | 38.01 | 3,579,356 | -0.19(-0.51%) |
Jan 19, 2007 | 37.82 | 38.30 | 37.82 | 38.20 | 2,320,645 | +0.05(+0.14%) |
Jan 18, 2007 | 38.62 | 38.64 | 37.74 | 38.15 | 5,042,162 | -0.74(-1.90%) |
Jan 17, 2007 | 38.72 | 38.97 | 38.67 | 38.89 | 2,652,972 | -0.28(-0.72%) |
Jan 16, 2007 | 39.31 | 39.36 | 39.00 | 39.17 | 4,216,927 | +0.20(+0.52%) |
Jan 12, 2007 | 39.09 | 39.32 | 38.66 | 38.97 | 13,434,942 | +1.18(+3.13%) |
Jan 11, 2007 | 42.22 | 42.65 | 37.74 | 37.78 | 14,896,464 | -4.39(-10.40%) |
Jan 10, 2007 | 42.01 | 42.22 | 41.77 | 42.17 | 1,804,247 | -0.37(-0.88%) |
Jan 09, 2007 | 42.45 | 42.69 | 42.20 | 42.54 | 4,937,676 | -0.86(-1.97%) |
Jan 08, 2007 | 42.43 | 43.60 | 42.36 | 43.40 | 5,262,687 | +1.82(+4.38%) |
Jan 05, 2007 | 41.80 | 41.82 | 41.16 | 41.58 | 3,304,021 | -0.19(-0.45%) |
Jan 04, 2007 | 41.33 | 41.87 | 41.22 | 41.76 | 2,187,406 | +0.32(+0.77%) |
Jan 03, 2007 | 41.84 | 42.01 | 41.21 | 41.45 | 1,739,938 | +0.08(+0.19%) |
Dec 29, 2006 | 41.30 | 41.59 | 41.21 | 41.37 | 739,746 | -0.02(-0.04%) |
Dec 28, 2006 | 41.40 | 41.48 | 41.09 | 41.38 | 1,211,346 | +0.23(+0.57%) |
Dec 27, 2006 | 41.04 | 41.23 | 41.03 | 41.15 | 598,163 | +0.32(+0.78%) |
Dec 26, 2006 | 40.67 | 40.88 | 40.60 | 40.83 | 528,335 | +0.19(+0.46%) |
Dec 22, 2006 | 41.15 | 41.15 | 40.46 | 40.64 | 1,087,990 | -0.35(-0.86%) |
Dec 21, 2006 | 41.02 | 41.41 | 40.94 | 40.99 | 1,836,466 | +0.58(+1.45%) |
Dec 20, 2006 | 40.69 | 40.78 | 40.41 | 40.41 | 821,256 | -0.27(-0.67%) |
Dec 19, 2006 | 40.32 | 40.78 | 40.24 | 40.68 | 1,284,127 | +0.26(+0.66%) |
Dec 18, 2006 | 40.79 | 40.82 | 40.33 | 40.42 | 889,544 | +0.19(+0.48%) |
Dec 15, 2006 | 40.28 | 40.50 | 40.18 | 40.22 | 1,162,183 | +0.17(+0.43%) |
Dec 14, 2006 | 40.06 | 40.20 | 39.87 | 40.05 | 2,134,392 | -0.45(-1.12%) |
Dec 13, 2006 | 40.42 | 40.57 | 40.31 | 40.50 | 707,142 | +0.20(+0.50%) |
Dec 12, 2006 | 40.23 | 40.44 | 40.03 | 40.30 | 1,749,308 | +0.07(+0.17%) |
Dec 11, 2006 | 40.03 | 40.32 | 39.98 | 40.23 | 981,065 | +0.20(+0.51%) |
Dec 08, 2006 | 40.05 | 40.45 | 39.96 | 40.03 | 1,483,343 | -0.10(-0.25%) |
Dec 07, 2006 | 40.59 | 40.82 | 40.12 | 40.13 | 1,551,503 | -0.10(-0.25%) |
Dec 06, 2006 | 40.25 | 40.39 | 40.07 | 40.23 | 1,471,663 | -0.46(-1.13%) |
Dec 05, 2006 | 40.78 | 40.92 | 40.61 | 40.69 | 1,247,287 | +0.39(+0.97%) |
Dec 04, 2006 | 39.70 | 40.46 | 39.68 | 40.30 | 1,323,790 | +0.26(+0.64%) |
Dec 01, 2006 | 39.76 | 40.46 | 39.59 | 40.04 | 1,622,616 | -0.64(-1.57%) |
Nov 30, 2006 | 40.72 | 40.88 | 40.51 | 40.68 | 1,795,775 | +0.43(+1.06%) |
Nov 29, 2006 | 40.14 | 40.32 | 40.04 | 40.25 | 934,470 | +0.12(+0.29%) |
Nov 28, 2006 | 39.79 | 40.14 | 39.76 | 40.14 | 970,026 | -0.02(-0.06%) |
Nov 27, 2006 | 40.46 | 40.63 | 40.09 | 40.16 | 2,230,792 | -0.74(-1.81%) |
Nov 24, 2006 | 40.71 | 41.08 | 40.67 | 40.90 | 545,792 | -0.19(-0.47%) |
Nov 22, 2006 | 40.86 | 41.19 | 40.86 | 41.09 | 1,352,800 | +0.35(+0.86%) |
Nov 21, 2006 | 40.60 | 40.80 | 40.57 | 40.74 | 1,772,156 | +0.44(+1.08%) |
Nov 20, 2006 | 40.06 | 40.38 | 40.04 | 40.31 | 1,229,445 | -0.01(-0.02%) |
Nov 17, 2006 | 39.91 | 40.37 | 39.76 | 40.32 | 1,002,117 | -0.02(-0.04%) |
Nov 16, 2006 | 40.32 | 40.42 | 39.96 | 40.33 | 1,795,005 | +0.29(+0.72%) |
Nov 15, 2006 | 40.03 | 40.22 | 39.86 | 40.04 | 970,411 | +0.02(+0.04%) |
Nov 14, 2006 | 39.95 | 40.03 | 39.43 | 40.03 | 1,006,224 | +0.48(+1.22%) |
Nov 13, 2006 | 39.29 | 39.61 | 39.16 | 39.54 | 1,227,776 | +0.12(+0.32%) |
Nov 10, 2006 | 39.45 | 39.54 | 39.25 | 39.42 | 1,905,010 | -0.19(-0.49%) |
Nov 09, 2006 | 39.54 | 39.83 | 39.48 | 39.61 | 2,515,882 | -0.10(-0.26%) |
Nov 08, 2006 | 39.62 | 39.83 | 39.21 | 39.72 | 1,845,708 | +0.10(+0.26%) |
Nov 07, 2006 | 39.60 | 39.87 | 39.51 | 39.61 | 1,499,774 | +0.95(+2.46%) |
Nov 06, 2006 | 38.37 | 38.79 | 38.36 | 38.66 | 1,228,674 | +0.46(+1.20%) |
Nov 03, 2006 | 38.25 | 38.35 | 37.97 | 38.20 | 1,094,665 | -0.05(-0.12%) |
Nov 02, 2006 | 38.20 | 38.30 | 38.01 | 38.25 | 1,077,978 | -0.09(-0.22%) |