Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.68 | 40.31 | 39.63 | 40.17 | 2,039,426 | +0.54(+1.35%) |
Jan 30, 2007 | 39.54 | 39.74 | 39.44 | 39.63 | 1,536,630 | +0.10(+0.26%) |
Jan 29, 2007 | 39.22 | 39.68 | 39.08 | 39.53 | 2,054,899 | +0.31(+0.80%) |
Jan 26, 2007 | 38.91 | 39.29 | 38.85 | 39.22 | 1,657,487 | +0.32(+0.83%) |
Jan 25, 2007 | 39.21 | 39.55 | 38.85 | 38.89 | 1,240,708 | -0.39(-0.99%) |
Jan 24, 2007 | 39.22 | 39.41 | 38.99 | 39.28 | 1,490,213 | +0.14(+0.35%) |
Jan 23, 2007 | 39.04 | 39.36 | 38.92 | 39.14 | 1,316,230 | +0.10(+0.26%) |
Jan 22, 2007 | 39.34 | 39.44 | 38.88 | 39.04 | 1,281,607 | -0.18(-0.47%) |
Jan 19, 2007 | 39.12 | 39.69 | 39.12 | 39.22 | 1,587,807 | +0.36(+0.93%) |
Jan 18, 2007 | 39.15 | 39.46 | 38.79 | 38.86 | 1,548,964 | -0.15(-0.38%) |
Jan 17, 2007 | 38.97 | 39.30 | 38.81 | 39.01 | 1,564,978 | -0.04(-0.09%) |
Jan 16, 2007 | 39.07 | 39.19 | 38.63 | 39.05 | 1,221,448 | -0.01(-0.02%) |
Jan 12, 2007 | 38.82 | 39.28 | 38.77 | 39.06 | 1,769,039 | +0.24(+0.62%) |
Jan 11, 2007 | 38.50 | 39.12 | 38.50 | 38.82 | 2,237,213 | +0.53(+1.38%) |
Jan 10, 2007 | 38.07 | 38.37 | 37.95 | 38.29 | 2,775,390 | +0.22(+0.58%) |
Jan 09, 2007 | 37.54 | 38.29 | 37.45 | 38.07 | 2,560,942 | +0.76(+2.03%) |
Jan 08, 2007 | 37.25 | 37.39 | 37.16 | 37.31 | 1,499,410 | +0.00(+0.00%) |
Jan 05, 2007 | 37.48 | 37.60 | 37.24 | 37.31 | 1,942,156 | -0.34(-0.91%) |
Jan 04, 2007 | 38.00 | 38.00 | 37.57 | 37.65 | 1,849,214 | -0.45(-1.19%) |
Jan 03, 2007 | 38.36 | 38.67 | 38.02 | 38.11 | 1,427,458 | -0.22(-0.58%) |
Dec 29, 2006 | 38.48 | 38.59 | 38.22 | 38.33 | 1,464,245 | -0.25(-0.65%) |
Dec 28, 2006 | 38.73 | 38.81 | 38.55 | 38.58 | 703,720 | -0.17(-0.43%) |
Dec 27, 2006 | 38.90 | 38.98 | 38.61 | 38.74 | 569,879 | +0.06(+0.14%) |
Dec 26, 2006 | 38.22 | 38.70 | 38.19 | 38.69 | 609,047 | +0.40(+1.04%) |
Dec 22, 2006 | 38.68 | 38.68 | 38.24 | 38.29 | 979,085 | -0.28(-0.72%) |
Dec 21, 2006 | 38.17 | 38.58 | 38.13 | 38.57 | 1,154,041 | +0.53(+1.38%) |
Dec 20, 2006 | 38.42 | 38.42 | 38.04 | 38.04 | 1,091,827 | -0.30(-0.77%) |
Dec 19, 2006 | 38.11 | 38.39 | 37.99 | 38.34 | 1,126,667 | +0.17(+0.44%) |
Dec 18, 2006 | 38.50 | 38.50 | 37.89 | 38.17 | 1,345,444 | -0.25(-0.65%) |
Dec 15, 2006 | 38.32 | 38.56 | 38.18 | 38.42 | 2,011,511 | +0.21(+0.56%) |
Dec 14, 2006 | 38.30 | 38.55 | 38.15 | 38.21 | 1,395,864 | -0.08(-0.22%) |
Dec 13, 2006 | 38.17 | 38.36 | 37.96 | 38.29 | 1,403,438 | +0.31(+0.83%) |
Dec 12, 2006 | 38.11 | 38.13 | 37.73 | 37.98 | 1,411,120 | -0.12(-0.32%) |
Dec 11, 2006 | 37.60 | 38.15 | 37.59 | 38.10 | 857,145 | +0.58(+1.55%) |
Dec 08, 2006 | 37.65 | 37.86 | 37.46 | 37.51 | 1,420,425 | -0.04(-0.10%) |
Dec 07, 2006 | 37.64 | 37.71 | 37.39 | 37.55 | 1,463,055 | +0.03(+0.07%) |
Dec 06, 2006 | 37.39 | 37.61 | 37.23 | 37.52 | 1,082,738 | +0.18(+0.47%) |
Dec 05, 2006 | 37.25 | 37.39 | 37.11 | 37.35 | 1,870,205 | +0.02(+0.05%) |
Dec 04, 2006 | 37.36 | 37.36 | 36.97 | 37.33 | 1,448,556 | +0.08(+0.22%) |
Dec 01, 2006 | 36.89 | 37.31 | 36.55 | 37.25 | 1,912,510 | +0.35(+0.95%) |
Nov 30, 2006 | 37.21 | 37.29 | 36.78 | 36.90 | 1,605,660 | -0.35(-0.94%) |
Nov 29, 2006 | 36.99 | 37.25 | 36.92 | 37.25 | 1,264,079 | +0.36(+0.98%) |
Nov 28, 2006 | 36.84 | 37.10 | 36.81 | 36.89 | 3,154,625 | -0.07(-0.20%) |
Nov 27, 2006 | 37.13 | 37.16 | 36.85 | 36.96 | 2,132,152 | -0.06(-0.17%) |
Nov 24, 2006 | 37.00 | 37.18 | 36.99 | 37.02 | 399,575 | -0.06(-0.15%) |
Nov 22, 2006 | 36.77 | 37.15 | 36.69 | 37.08 | 1,808,964 | +0.39(+1.06%) |
Nov 21, 2006 | 36.41 | 36.87 | 36.33 | 36.69 | 3,202,665 | +0.25(+0.68%) |
Nov 20, 2006 | 35.89 | 36.67 | 35.89 | 36.44 | 2,662,864 | +0.02(+0.05%) |
Nov 17, 2006 | 36.36 | 36.62 | 36.33 | 36.42 | 1,851,486 | -0.11(-0.30%) |
Nov 16, 2006 | 36.68 | 36.81 | 36.36 | 36.53 | 1,775,315 | -0.15(-0.40%) |
Nov 15, 2006 | 36.73 | 36.90 | 36.58 | 36.68 | 1,326,725 | -0.04(-0.10%) |
Nov 14, 2006 | 36.51 | 36.81 | 36.21 | 36.72 | 1,118,985 | +0.18(+0.51%) |
Nov 13, 2006 | 36.85 | 36.88 | 36.49 | 36.53 | 1,227,399 | -0.43(-1.18%) |
Nov 10, 2006 | 36.90 | 36.99 | 36.67 | 36.97 | 1,143,979 | +0.10(+0.28%) |
Nov 09, 2006 | 36.87 | 37.00 | 36.78 | 36.87 | 1,745,669 | +0.15(+0.40%) |
Nov 08, 2006 | 36.12 | 36.75 | 36.10 | 36.72 | 1,347,716 | +0.49(+1.35%) |
Nov 07, 2006 | 36.07 | 36.40 | 36.05 | 36.23 | 956,688 | +0.16(+0.44%) |
Nov 06, 2006 | 35.90 | 36.26 | 35.78 | 36.07 | 1,956,980 | +0.19(+0.54%) |
Nov 03, 2006 | 35.83 | 36.05 | 35.70 | 35.88 | 1,510,446 | +0.06(+0.15%) |
Nov 02, 2006 | 35.85 | 35.96 | 35.58 | 35.82 | 1,654,457 | -0.17(-0.46%) |