Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.51 | 40.91 | 40.41 | 40.72 | 2,565,779 | +0.22(+0.55%) |
Jan 30, 2007 | 40.10 | 40.54 | 39.70 | 40.50 | 3,094,309 | +0.41(+1.02%) |
Jan 29, 2007 | 39.99 | 40.26 | 39.91 | 40.08 | 4,270,334 | +0.04(+0.10%) |
Jan 26, 2007 | 40.22 | 40.28 | 39.98 | 40.04 | 3,414,392 | -0.29(-0.71%) |
Jan 25, 2007 | 40.71 | 40.74 | 40.30 | 40.33 | 3,842,534 | -0.43(-1.05%) |
Jan 24, 2007 | 40.78 | 41.04 | 40.64 | 40.76 | 1,848,404 | -0.12(-0.30%) |
Jan 23, 2007 | 40.44 | 41.05 | 40.44 | 40.88 | 2,999,034 | +0.37(+0.91%) |
Jan 22, 2007 | 40.70 | 40.72 | 39.94 | 40.51 | 3,469,444 | +0.08(+0.20%) |
Jan 19, 2007 | 40.65 | 40.71 | 40.34 | 40.43 | 2,305,520 | -0.14(-0.33%) |
Jan 18, 2007 | 41.01 | 41.01 | 40.41 | 40.57 | 2,398,750 | -0.05(-0.12%) |
Jan 17, 2007 | 40.31 | 40.70 | 40.27 | 40.61 | 2,239,560 | +0.35(+0.86%) |
Jan 16, 2007 | 40.61 | 40.82 | 40.16 | 40.27 | 4,487,984 | -0.22(-0.55%) |
Jan 12, 2007 | 40.45 | 40.69 | 40.41 | 40.49 | 2,322,223 | -0.07(-0.17%) |
Jan 11, 2007 | 40.64 | 40.77 | 40.50 | 40.56 | 2,079,689 | -0.10(-0.25%) |
Jan 10, 2007 | 40.36 | 40.69 | 40.25 | 40.66 | 2,290,010 | +0.18(+0.43%) |
Jan 09, 2007 | 40.44 | 40.71 | 40.21 | 40.48 | 3,750,156 | +0.10(+0.25%) |
Jan 08, 2007 | 40.10 | 40.43 | 39.90 | 40.38 | 3,023,918 | +0.23(+0.57%) |
Jan 05, 2007 | 40.30 | 40.31 | 40.00 | 40.16 | 3,275,655 | -0.16(-0.39%) |
Jan 04, 2007 | 40.16 | 40.37 | 39.83 | 40.31 | 3,238,500 | +0.21(+0.53%) |
Jan 03, 2007 | 39.85 | 40.32 | 39.78 | 40.10 | 3,259,464 | +0.23(+0.59%) |
Dec 29, 2006 | 39.91 | 40.16 | 39.80 | 39.87 | 1,457,248 | -0.11(-0.26%) |
Dec 28, 2006 | 39.79 | 40.10 | 39.79 | 39.97 | 1,079,727 | +0.06(+0.16%) |
Dec 27, 2006 | 39.80 | 40.03 | 39.79 | 39.91 | 1,477,871 | +0.23(+0.58%) |
Dec 26, 2006 | 39.68 | 39.86 | 39.60 | 39.68 | 1,290,730 | -0.08(-0.19%) |
Dec 22, 2006 | 39.69 | 39.80 | 39.37 | 39.76 | 2,517,375 | -0.01(-0.01%) |
Dec 21, 2006 | 39.60 | 40.24 | 39.39 | 39.76 | 3,965,079 | +0.21(+0.53%) |
Dec 20, 2006 | 39.46 | 39.60 | 39.31 | 39.55 | 1,742,732 | -0.04(-0.10%) |
Dec 19, 2006 | 39.24 | 39.63 | 39.13 | 39.59 | 2,114,459 | +0.36(+0.91%) |
Dec 18, 2006 | 39.50 | 39.52 | 39.18 | 39.23 | 1,607,234 | -0.21(-0.54%) |
Dec 15, 2006 | 39.11 | 39.46 | 39.05 | 39.45 | 3,202,537 | +0.39(+0.99%) |
Dec 14, 2006 | 38.93 | 39.18 | 38.75 | 39.06 | 2,022,422 | +0.21(+0.54%) |
Dec 13, 2006 | 38.85 | 39.61 | 38.67 | 38.85 | 2,001,628 | +0.00(+0.00%) |
Dec 12, 2006 | 38.92 | 39.04 | 38.67 | 38.85 | 2,428,917 | -0.07(-0.18%) |
Dec 11, 2006 | 38.93 | 39.10 | 38.83 | 38.92 | 2,004,526 | +0.04(+0.09%) |
Dec 08, 2006 | 39.25 | 39.30 | 38.85 | 38.88 | 2,578,222 | -0.35(-0.88%) |
Dec 07, 2006 | 39.49 | 39.66 | 39.13 | 39.23 | 1,780,740 | -0.30(-0.76%) |
Dec 06, 2006 | 39.37 | 39.56 | 39.25 | 39.53 | 2,425,850 | -0.28(-0.69%) |
Dec 05, 2006 | 39.50 | 39.90 | 39.40 | 39.80 | 2,738,604 | +0.39(+1.00%) |
Dec 04, 2006 | 38.81 | 39.53 | 38.81 | 39.41 | 3,001,591 | +0.49(+1.25%) |
Dec 01, 2006 | 38.96 | 39.15 | 38.66 | 38.92 | 1,880,958 | -0.08(-0.20%) |
Nov 30, 2006 | 38.95 | 39.16 | 38.77 | 39.00 | 2,327,677 | +0.10(+0.26%) |
Nov 29, 2006 | 38.79 | 38.99 | 38.61 | 38.90 | 1,828,974 | +0.11(+0.29%) |
Nov 28, 2006 | 38.59 | 38.87 | 38.34 | 38.79 | 2,778,828 | +0.21(+0.53%) |
Nov 27, 2006 | 38.78 | 38.88 | 38.48 | 38.58 | 1,765,401 | -0.31(-0.80%) |
Nov 24, 2006 | 38.56 | 39.02 | 38.56 | 38.89 | 2,044,067 | -0.03(-0.08%) |
Nov 22, 2006 | 38.66 | 38.98 | 38.65 | 38.92 | 1,489,631 | +0.13(+0.33%) |
Nov 21, 2006 | 38.79 | 38.94 | 38.77 | 38.79 | 2,022,763 | -0.11(-0.29%) |
Nov 20, 2006 | 38.87 | 39.09 | 38.74 | 38.91 | 2,296,828 | -0.12(-0.32%) |
Nov 17, 2006 | 38.85 | 39.06 | 38.76 | 39.03 | 3,217,366 | +0.13(+0.33%) |
Nov 16, 2006 | 38.86 | 38.97 | 38.79 | 38.90 | 3,095,161 | +0.09(+0.24%) |
Nov 15, 2006 | 38.82 | 38.95 | 38.78 | 38.81 | 2,737,922 | +0.02(+0.05%) |
Nov 14, 2006 | 38.90 | 38.93 | 38.71 | 38.79 | 3,083,060 | -0.07(-0.18%) |
Nov 13, 2006 | 38.67 | 38.89 | 38.66 | 38.86 | 3,284,007 | +0.14(+0.36%) |
Nov 10, 2006 | 38.81 | 38.81 | 38.64 | 38.72 | 2,043,727 | +0.01(+0.03%) |
Nov 09, 2006 | 38.64 | 39.01 | 38.62 | 38.71 | 3,380,986 | -0.07(-0.18%) |
Nov 08, 2006 | 38.58 | 38.90 | 38.58 | 38.78 | 3,148,168 | +0.06(+0.15%) |
Nov 07, 2006 | 38.84 | 39.13 | 38.70 | 38.72 | 2,580,608 | -0.09(-0.24%) |
Nov 06, 2006 | 38.69 | 38.90 | 38.62 | 38.81 | 2,091,449 | +0.14(+0.36%) |
Nov 03, 2006 | 38.58 | 38.88 | 38.54 | 38.67 | 2,783,259 | +0.04(+0.09%) |
Nov 02, 2006 | 38.72 | 38.72 | 38.38 | 38.64 | 3,394,792 | -0.06(-0.17%) |