Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.53 | 40.96 | 40.41 | 40.83 | 3,016,501 | +0.09(+0.23%) |
Jan 30, 2007 | 41.00 | 41.16 | 40.65 | 40.74 | 3,552,131 | -0.27(-0.65%) |
Jan 29, 2007 | 40.91 | 41.67 | 40.79 | 41.00 | 6,034,471 | +0.09(+0.23%) |
Jan 26, 2007 | 40.78 | 41.02 | 40.50 | 40.91 | 3,388,650 | +0.20(+0.49%) |
Jan 25, 2007 | 40.73 | 40.97 | 40.57 | 40.71 | 3,465,431 | -0.10(-0.25%) |
Jan 24, 2007 | 40.65 | 40.94 | 40.44 | 40.81 | 5,582,602 | +0.16(+0.40%) |
Jan 23, 2007 | 40.25 | 40.89 | 40.18 | 40.65 | 4,459,910 | +0.70(+1.76%) |
Jan 22, 2007 | 40.23 | 40.55 | 39.89 | 39.95 | 3,193,942 | -0.47(-1.17%) |
Jan 19, 2007 | 39.98 | 40.87 | 39.74 | 40.42 | 6,949,965 | +1.22(+3.11%) |
Jan 18, 2007 | 39.38 | 39.55 | 38.95 | 39.20 | 2,657,944 | -0.07(-0.17%) |
Jan 17, 2007 | 39.44 | 39.57 | 38.74 | 39.27 | 3,374,873 | -0.42(-1.06%) |
Jan 16, 2007 | 39.61 | 39.73 | 39.28 | 39.69 | 2,299,021 | -0.05(-0.14%) |
Jan 12, 2007 | 39.36 | 39.88 | 39.34 | 39.74 | 3,568,479 | +0.30(+0.76%) |
Jan 11, 2007 | 38.92 | 39.87 | 38.81 | 39.44 | 3,473,329 | +0.59(+1.51%) |
Jan 10, 2007 | 38.87 | 39.44 | 38.53 | 38.85 | 2,182,564 | -0.23(-0.60%) |
Jan 09, 2007 | 39.33 | 39.38 | 38.67 | 39.09 | 2,627,636 | -0.20(-0.51%) |
Jan 08, 2007 | 38.49 | 39.38 | 38.49 | 39.29 | 2,052,330 | +0.34(+0.88%) |
Jan 05, 2007 | 39.09 | 39.18 | 38.72 | 38.95 | 2,766,871 | -0.13(-0.32%) |
Jan 04, 2007 | 39.03 | 39.38 | 38.77 | 39.07 | 3,595,664 | -0.40(-1.01%) |
Jan 03, 2007 | 38.66 | 39.67 | 38.65 | 39.47 | 4,280,632 | +1.01(+2.62%) |
Dec 29, 2006 | 38.46 | 38.76 | 38.38 | 38.46 | 1,601,379 | -0.08(-0.21%) |
Dec 28, 2006 | 38.76 | 38.86 | 38.50 | 38.54 | 1,556,743 | -0.22(-0.56%) |
Dec 27, 2006 | 38.87 | 39.20 | 38.76 | 38.76 | 2,344,759 | +0.29(+0.76%) |
Dec 26, 2006 | 38.70 | 38.77 | 38.34 | 38.47 | 1,345,871 | +0.22(+0.57%) |
Dec 22, 2006 | 38.33 | 38.34 | 37.86 | 38.25 | 1,913,279 | +0.01(+0.01%) |
Dec 21, 2006 | 38.14 | 38.41 | 37.87 | 38.24 | 3,904,442 | +0.29(+0.77%) |
Dec 20, 2006 | 38.40 | 38.48 | 37.93 | 37.95 | 2,304,348 | -0.43(-1.12%) |
Dec 19, 2006 | 38.44 | 38.89 | 38.18 | 38.38 | 3,150,041 | -0.07(-0.17%) |
Dec 18, 2006 | 39.16 | 39.35 | 38.41 | 38.45 | 4,710,275 | -0.71(-1.82%) |
Dec 15, 2006 | 39.44 | 41.10 | 38.79 | 39.16 | 26,614,532 | +1.33(+3.51%) |
Dec 14, 2006 | 35.93 | 38.19 | 35.66 | 37.83 | 9,751,921 | +1.91(+5.32%) |
Dec 13, 2006 | 35.93 | 36.19 | 35.72 | 35.92 | 1,770,187 | +0.13(+0.37%) |
Dec 12, 2006 | 35.99 | 36.12 | 35.42 | 35.79 | 2,444,868 | -0.28(-0.77%) |
Dec 11, 2006 | 36.14 | 36.49 | 35.81 | 36.07 | 1,959,752 | -0.23(-0.64%) |
Dec 08, 2006 | 36.26 | 36.48 | 36.05 | 36.30 | 1,821,619 | -0.04(-0.10%) |
Dec 07, 2006 | 36.44 | 36.56 | 35.98 | 36.34 | 3,473,697 | -0.56(-1.51%) |
Dec 06, 2006 | 36.99 | 37.34 | 36.66 | 36.89 | 2,930,168 | +0.04(+0.12%) |
Dec 05, 2006 | 35.94 | 37.06 | 35.85 | 36.85 | 5,532,456 | +0.88(+2.45%) |
Dec 04, 2006 | 35.39 | 35.97 | 35.23 | 35.97 | 2,864,592 | +0.69(+1.94%) |
Dec 01, 2006 | 35.33 | 35.60 | 34.91 | 35.28 | 2,363,679 | +0.07(+0.20%) |
Nov 30, 2006 | 34.99 | 35.44 | 34.56 | 35.21 | 2,179,074 | +0.21(+0.59%) |
Nov 29, 2006 | 35.09 | 35.36 | 34.81 | 35.01 | 1,880,583 | -0.05(-0.16%) |
Nov 28, 2006 | 34.54 | 35.20 | 34.44 | 35.06 | 2,840,162 | +0.62(+1.80%) |
Nov 27, 2006 | 34.87 | 34.94 | 34.36 | 34.44 | 2,297,551 | -0.57(-1.62%) |
Nov 24, 2006 | 34.64 | 35.20 | 34.58 | 35.01 | 783,974 | +0.30(+0.88%) |
Nov 22, 2006 | 34.61 | 34.81 | 34.53 | 34.70 | 1,304,542 | -0.04(-0.13%) |
Nov 21, 2006 | 34.60 | 34.78 | 34.47 | 34.74 | 1,700,937 | -0.01(-0.02%) |
Nov 20, 2006 | 34.84 | 34.92 | 34.60 | 34.75 | 1,898,400 | -0.02(-0.05%) |
Nov 17, 2006 | 34.31 | 34.98 | 34.31 | 34.77 | 2,954,231 | -0.42(-1.21%) |
Nov 16, 2006 | 34.84 | 35.36 | 34.77 | 35.19 | 2,373,781 | +0.35(+1.00%) |
Nov 15, 2006 | 35.20 | 35.24 | 34.76 | 34.84 | 3,391,405 | -0.46(-1.30%) |
Nov 14, 2006 | 35.24 | 35.47 | 34.92 | 35.30 | 2,942,108 | +0.19(+0.54%) |
Nov 13, 2006 | 34.68 | 35.17 | 34.52 | 35.11 | 1,435,878 | +0.60(+1.74%) |
Nov 10, 2006 | 34.60 | 34.72 | 34.35 | 34.51 | 1,028,093 | -0.06(-0.17%) |
Nov 09, 2006 | 34.62 | 34.99 | 34.52 | 34.57 | 1,477,391 | -0.05(-0.14%) |
Nov 08, 2006 | 33.75 | 34.74 | 33.75 | 34.62 | 2,587,041 | +0.29(+0.86%) |
Nov 07, 2006 | 34.50 | 34.84 | 34.32 | 34.32 | 2,763,197 | -0.19(-0.55%) |
Nov 06, 2006 | 34.46 | 34.80 | 34.46 | 34.52 | 3,063,157 | +0.23(+0.68%) |
Nov 03, 2006 | 34.61 | 34.75 | 34.16 | 34.28 | 2,060,596 | -0.22(-0.63%) |
Nov 02, 2006 | 34.24 | 34.83 | 34.06 | 34.50 | 1,902,441 | +0.11(+0.33%) |