Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.09 | 41.48 | 40.94 | 41.34 | 13,203,953 | +0.25(+0.62%) |
Jan 30, 2007 | 40.94 | 41.22 | 40.91 | 41.09 | 11,588,603 | +0.15(+0.36%) |
Jan 29, 2007 | 41.00 | 41.09 | 40.85 | 40.94 | 13,173,414 | +0.05(+0.12%) |
Jan 26, 2007 | 41.27 | 41.38 | 40.84 | 40.89 | 17,407,384 | -0.38(-0.91%) |
Jan 25, 2007 | 41.35 | 41.49 | 41.16 | 41.27 | 12,487,007 | -0.20(-0.49%) |
Jan 24, 2007 | 41.10 | 41.52 | 41.03 | 41.47 | 12,386,179 | +0.32(+0.77%) |
Jan 23, 2007 | 41.46 | 41.61 | 40.93 | 41.16 | 15,671,332 | -0.42(-1.01%) |
Jan 22, 2007 | 42.08 | 42.15 | 41.57 | 41.58 | 16,555,032 | -0.36(-0.86%) |
Jan 19, 2007 | 42.08 | 42.22 | 41.79 | 41.94 | 21,770,622 | +0.03(+0.07%) |
Jan 18, 2007 | 41.13 | 42.08 | 41.03 | 41.90 | 17,282,804 | +0.52(+1.26%) |
Jan 17, 2007 | 41.22 | 41.70 | 41.11 | 41.38 | 14,849,357 | +0.20(+0.50%) |
Jan 16, 2007 | 41.25 | 41.31 | 41.03 | 41.18 | 12,868,021 | -0.06(-0.15%) |
Jan 12, 2007 | 41.12 | 41.34 | 41.03 | 41.24 | 10,001,046 | -0.06(-0.14%) |
Jan 11, 2007 | 41.09 | 41.37 | 41.02 | 41.30 | 10,295,289 | +0.36(+0.88%) |
Jan 10, 2007 | 41.19 | 41.19 | 40.89 | 40.94 | 10,549,299 | -0.07(-0.17%) |
Jan 09, 2007 | 41.22 | 41.37 | 40.93 | 41.01 | 11,548,531 | -0.15(-0.38%) |
Jan 08, 2007 | 41.16 | 41.31 | 40.88 | 41.16 | 9,986,503 | -0.07(-0.17%) |
Jan 05, 2007 | 41.34 | 41.62 | 41.16 | 41.23 | 13,154,670 | -0.38(-0.91%) |
Jan 04, 2007 | 40.78 | 41.85 | 40.78 | 41.61 | 18,270,402 | +0.51(+1.25%) |
Jan 03, 2007 | 40.93 | 41.53 | 40.91 | 41.09 | 20,755,878 | +0.24(+0.58%) |
Dec 29, 2006 | 40.95 | 41.20 | 40.76 | 40.86 | 9,496,421 | -0.25(-0.60%) |
Dec 28, 2006 | 40.76 | 41.22 | 40.76 | 41.11 | 8,807,106 | +0.25(+0.62%) |
Dec 27, 2006 | 40.81 | 40.94 | 40.71 | 40.85 | 8,352,733 | +0.23(+0.56%) |
Dec 26, 2006 | 40.60 | 40.71 | 40.52 | 40.62 | 6,147,119 | -0.01(-0.02%) |
Dec 22, 2006 | 40.71 | 40.81 | 40.51 | 40.63 | 9,804,076 | -0.22(-0.53%) |
Dec 21, 2006 | 40.99 | 41.08 | 40.77 | 40.85 | 14,104,781 | -0.27(-0.65%) |
Dec 20, 2006 | 41.25 | 41.40 | 41.06 | 41.11 | 15,807,386 | -0.28(-0.67%) |
Dec 19, 2006 | 41.25 | 41.62 | 41.24 | 41.39 | 16,555,032 | +0.17(+0.42%) |
Dec 18, 2006 | 40.98 | 41.37 | 40.98 | 41.22 | 12,759,760 | +0.19(+0.47%) |
Dec 15, 2006 | 41.09 | 41.20 | 40.54 | 41.03 | 20,679,450 | +0.02(+0.06%) |
Dec 14, 2006 | 40.71 | 41.23 | 40.55 | 41.00 | 14,957,134 | +0.48(+1.19%) |
Dec 13, 2006 | 40.72 | 40.85 | 40.49 | 40.52 | 14,310,961 | -0.07(-0.17%) |
Dec 12, 2006 | 40.71 | 40.78 | 40.41 | 40.59 | 14,440,390 | -0.07(-0.18%) |
Dec 11, 2006 | 40.82 | 40.85 | 40.51 | 40.66 | 12,482,483 | -0.15(-0.38%) |
Dec 08, 2006 | 40.78 | 41.00 | 40.65 | 40.81 | 9,898,925 | -0.07(-0.17%) |
Dec 07, 2006 | 41.00 | 41.24 | 40.81 | 40.88 | 16,844,266 | +0.02(+0.05%) |
Dec 06, 2006 | 41.00 | 41.00 | 40.72 | 40.86 | 11,548,531 | -0.09(-0.21%) |
Dec 05, 2006 | 41.06 | 41.07 | 40.81 | 40.95 | 10,621,526 | -0.07(-0.17%) |
Dec 04, 2006 | 41.09 | 41.29 | 40.73 | 41.02 | 12,580,726 | +0.19(+0.47%) |
Dec 01, 2006 | 40.65 | 40.88 | 40.43 | 40.83 | 14,457,518 | +0.04(+0.09%) |
Nov 30, 2006 | 40.97 | 41.11 | 40.65 | 40.79 | 12,456,630 | -0.18(-0.44%) |
Nov 29, 2006 | 40.78 | 41.04 | 40.68 | 40.97 | 10,953,257 | +0.14(+0.35%) |
Nov 28, 2006 | 40.57 | 40.90 | 40.55 | 40.83 | 13,062,083 | +0.20(+0.49%) |
Nov 27, 2006 | 40.54 | 40.74 | 40.36 | 40.63 | 15,236,027 | -0.12(-0.30%) |
Nov 24, 2006 | 41.16 | 41.19 | 40.75 | 40.75 | 4,705,956 | -0.57(-1.38%) |
Nov 22, 2006 | 41.16 | 41.43 | 41.15 | 41.32 | 11,298,400 | +0.11(+0.26%) |
Nov 21, 2006 | 41.40 | 41.50 | 41.04 | 41.22 | 13,418,051 | -0.25(-0.61%) |
Nov 20, 2006 | 41.82 | 41.84 | 41.36 | 41.47 | 12,884,503 | -0.14(-0.34%) |
Nov 17, 2006 | 41.24 | 41.84 | 41.19 | 41.61 | 17,964,040 | +0.44(+1.07%) |
Nov 16, 2006 | 41.16 | 41.24 | 40.73 | 41.17 | 16,878,684 | -0.01(-0.02%) |
Nov 15, 2006 | 41.19 | 41.46 | 41.11 | 41.18 | 12,561,013 | -0.01(-0.03%) |
Nov 14, 2006 | 40.49 | 41.30 | 40.42 | 41.19 | 18,364,282 | +0.38(+0.94%) |
Nov 13, 2006 | 41.00 | 41.33 | 40.69 | 40.81 | 14,209,972 | -0.22(-0.53%) |
Nov 10, 2006 | 40.85 | 41.04 | 40.52 | 41.03 | 16,341,096 | +0.09(+0.21%) |
Nov 09, 2006 | 41.79 | 41.92 | 40.73 | 40.94 | 26,782,134 | -1.14(-2.71%) |
Nov 08, 2006 | 42.10 | 42.27 | 41.72 | 42.08 | 23,136,164 | -0.45(-1.05%) |
Nov 07, 2006 | 42.19 | 42.72 | 42.17 | 42.52 | 17,243,054 | +0.18(+0.42%) |
Nov 06, 2006 | 42.23 | 42.39 | 41.83 | 42.34 | 12,993,410 | +0.38(+0.90%) |
Nov 03, 2006 | 42.08 | 42.28 | 41.94 | 41.97 | 11,481,474 | -0.06(-0.13%) |
Nov 02, 2006 | 41.56 | 42.08 | 41.52 | 42.02 | 16,763,313 | +0.45(+1.07%) |