Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.69 | 40.43 | 39.36 | 40.17 | 4,335,189 | +0.62(+1.55%) |
Jan 30, 2007 | 39.76 | 39.94 | 39.33 | 39.56 | 3,044,069 | +0.02(+0.05%) |
Jan 29, 2007 | 39.35 | 39.98 | 39.10 | 39.54 | 4,297,497 | -0.06(-0.16%) |
Jan 26, 2007 | 39.95 | 39.95 | 39.44 | 39.60 | 2,574,379 | -0.26(-0.66%) |
Jan 25, 2007 | 40.65 | 40.75 | 39.76 | 39.86 | 3,546,805 | -0.95(-2.33%) |
Jan 24, 2007 | 40.42 | 40.90 | 40.40 | 40.82 | 2,832,828 | +0.44(+1.10%) |
Jan 23, 2007 | 40.32 | 40.87 | 40.14 | 40.37 | 3,879,618 | +0.07(+0.18%) |
Jan 22, 2007 | 40.50 | 40.59 | 39.98 | 40.30 | 4,694,493 | -0.31(-0.76%) |
Jan 19, 2007 | 40.53 | 40.76 | 40.36 | 40.61 | 3,940,207 | -0.09(-0.23%) |
Jan 18, 2007 | 40.54 | 40.95 | 40.39 | 40.70 | 5,139,752 | +0.16(+0.39%) |
Jan 17, 2007 | 40.06 | 40.62 | 40.01 | 40.54 | 6,716,943 | +0.31(+0.78%) |
Jan 16, 2007 | 39.99 | 40.23 | 39.84 | 40.23 | 4,252,637 | +0.21(+0.52%) |
Jan 12, 2007 | 39.34 | 40.10 | 39.34 | 40.02 | 4,946,867 | +0.45(+1.14%) |
Jan 11, 2007 | 38.92 | 39.64 | 38.78 | 39.57 | 4,791,322 | +0.65(+1.67%) |
Jan 10, 2007 | 38.39 | 38.93 | 38.24 | 38.92 | 5,371,981 | +0.27(+0.70%) |
Jan 09, 2007 | 38.36 | 38.74 | 38.34 | 38.65 | 4,489,718 | +0.29(+0.75%) |
Jan 08, 2007 | 38.03 | 38.49 | 38.00 | 38.36 | 4,163,360 | +0.16(+0.41%) |
Jan 05, 2007 | 38.73 | 38.80 | 37.99 | 38.20 | 4,909,091 | -0.47(-1.22%) |
Jan 04, 2007 | 38.23 | 38.78 | 37.93 | 38.68 | 5,568,549 | +0.88(+2.33%) |
Jan 03, 2007 | 38.16 | 38.69 | 37.50 | 37.80 | 5,435,599 | -0.02(-0.06%) |
Dec 29, 2006 | 37.75 | 38.19 | 37.67 | 37.82 | 2,200,735 | -0.16(-0.43%) |
Dec 28, 2006 | 38.03 | 38.20 | 37.90 | 37.98 | 2,283,430 | -0.21(-0.56%) |
Dec 27, 2006 | 37.91 | 38.31 | 37.73 | 38.20 | 4,453,929 | +0.51(+1.35%) |
Dec 26, 2006 | 37.56 | 37.83 | 37.34 | 37.69 | 2,508,870 | +0.35(+0.94%) |
Dec 22, 2006 | 37.39 | 37.61 | 37.16 | 37.34 | 2,446,277 | -0.09(-0.25%) |
Dec 21, 2006 | 37.98 | 38.13 | 37.31 | 37.43 | 3,031,759 | -0.43(-1.13%) |
Dec 20, 2006 | 38.05 | 38.23 | 37.80 | 37.86 | 3,408,716 | -0.25(-0.66%) |
Dec 19, 2006 | 38.38 | 38.41 | 37.88 | 38.11 | 5,690,030 | -0.38(-0.99%) |
Dec 18, 2006 | 38.59 | 38.76 | 38.38 | 38.49 | 5,496,908 | +0.06(+0.15%) |
Dec 15, 2006 | 38.98 | 39.03 | 38.37 | 38.43 | 7,864,868 | -0.27(-0.70%) |
Dec 14, 2006 | 39.02 | 39.43 | 38.51 | 38.71 | 13,749,735 | +0.69(+1.83%) |
Dec 13, 2006 | 38.36 | 38.37 | 37.70 | 38.01 | 4,330,173 | -0.07(-0.19%) |
Dec 12, 2006 | 38.42 | 38.69 | 37.90 | 38.08 | 5,362,378 | -0.59(-1.52%) |
Dec 11, 2006 | 38.45 | 38.93 | 38.20 | 38.67 | 2,903,193 | +0.26(+0.69%) |
Dec 08, 2006 | 38.44 | 38.85 | 38.27 | 38.41 | 2,590,534 | +0.01(+0.02%) |
Dec 07, 2006 | 38.93 | 39.12 | 38.34 | 38.40 | 3,021,653 | -0.54(-1.38%) |
Dec 06, 2006 | 38.98 | 39.13 | 38.61 | 38.93 | 2,839,710 | +0.02(+0.05%) |
Dec 05, 2006 | 38.40 | 38.97 | 38.02 | 38.91 | 4,178,635 | +0.72(+1.89%) |
Dec 04, 2006 | 37.28 | 38.47 | 37.28 | 38.19 | 4,059,107 | +0.85(+2.28%) |
Dec 01, 2006 | 37.40 | 37.67 | 37.00 | 37.34 | 4,494,945 | -0.07(-0.19%) |
Nov 30, 2006 | 37.77 | 37.85 | 37.20 | 37.41 | 6,024,766 | -0.72(-1.88%) |
Nov 29, 2006 | 37.84 | 38.20 | 37.79 | 38.13 | 3,312,561 | +0.29(+0.76%) |
Nov 28, 2006 | 38.17 | 38.25 | 37.59 | 37.84 | 3,741,925 | -0.35(-0.92%) |
Nov 27, 2006 | 38.53 | 38.91 | 38.03 | 38.19 | 3,594,137 | -0.09(-0.22%) |
Nov 24, 2006 | 38.24 | 38.61 | 38.13 | 38.28 | 1,345,421 | -0.18(-0.46%) |
Nov 22, 2006 | 38.62 | 38.63 | 38.08 | 38.46 | 2,119,843 | +0.03(+0.07%) |
Nov 21, 2006 | 38.35 | 38.63 | 38.23 | 38.43 | 2,552,200 | -0.05(-0.13%) |
Nov 20, 2006 | 38.31 | 39.18 | 38.28 | 38.48 | 6,355,989 | +0.28(+0.73%) |
Nov 17, 2006 | 37.96 | 38.36 | 37.83 | 38.20 | 5,507,503 | -0.01(-0.04%) |
Nov 16, 2006 | 38.19 | 38.23 | 37.58 | 38.21 | 3,535,516 | +0.29(+0.77%) |
Nov 15, 2006 | 37.45 | 38.17 | 37.45 | 37.92 | 4,000,493 | +0.41(+1.11%) |
Nov 14, 2006 | 37.65 | 37.99 | 37.41 | 37.50 | 7,117,605 | +0.21(+0.58%) |
Nov 13, 2006 | 37.92 | 38.21 | 37.23 | 37.29 | 3,663,667 | -0.55(-1.46%) |
Nov 10, 2006 | 37.17 | 37.91 | 37.00 | 37.84 | 3,660,411 | +0.83(+2.24%) |
Nov 09, 2006 | 37.47 | 37.60 | 36.95 | 37.01 | 4,142,597 | -0.52(-1.39%) |
Nov 08, 2006 | 37.52 | 37.74 | 37.16 | 37.53 | 4,430,841 | -0.08(-0.21%) |
Nov 07, 2006 | 37.56 | 38.09 | 37.38 | 37.61 | 3,610,250 | +0.12(+0.32%) |
Nov 06, 2006 | 37.18 | 37.81 | 37.12 | 37.49 | 3,133,022 | +0.42(+1.14%) |
Nov 03, 2006 | 38.09 | 38.09 | 36.77 | 37.07 | 6,288,887 | -0.84(-2.23%) |
Nov 02, 2006 | 37.20 | 38.21 | 36.84 | 37.91 | 8,901,915 | +0.06(+0.17%) |