Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.26 | 43.69 | 42.05 | 42.81 | 2,351,400 | +0.65(+1.54%) |
Jan 30, 2007 | 41.36 | 42.36 | 41.33 | 42.16 | 1,940,600 | +1.06(+2.58%) |
Jan 29, 2007 | 41.88 | 42.08 | 40.92 | 41.10 | 1,724,800 | -0.62(-1.49%) |
Jan 26, 2007 | 41.29 | 42.04 | 41.19 | 41.72 | 1,356,300 | +0.63(+1.53%) |
Jan 25, 2007 | 41.86 | 41.98 | 40.90 | 41.09 | 963,400 | -0.78(-1.86%) |
Jan 24, 2007 | 42.05 | 42.19 | 41.20 | 41.87 | 1,806,800 | -0.26(-0.62%) |
Jan 23, 2007 | 41.49 | 42.65 | 41.47 | 42.13 | 1,891,500 | +1.11(+2.71%) |
Jan 22, 2007 | 41.20 | 41.36 | 40.33 | 41.02 | 1,793,600 | +0.19(+0.47%) |
Jan 19, 2007 | 40.31 | 40.97 | 39.30 | 40.83 | 4,422,900 | +0.44(+1.09%) |
Jan 18, 2007 | 41.45 | 41.99 | 40.32 | 40.39 | 2,010,400 | -1.06(-2.56%) |
Jan 17, 2007 | 41.25 | 41.64 | 40.80 | 41.45 | 2,396,200 | -0.02(-0.05%) |
Jan 16, 2007 | 42.30 | 42.71 | 41.28 | 41.47 | 1,077,200 | -0.83(-1.96%) |
Jan 12, 2007 | 41.02 | 42.51 | 41.01 | 42.30 | 1,250,000 | +1.40(+3.42%) |
Jan 11, 2007 | 41.15 | 42.00 | 40.76 | 40.90 | 2,581,500 | -0.40(-0.97%) |
Jan 10, 2007 | 41.04 | 41.40 | 40.71 | 41.30 | 1,734,300 | +0.06(+0.15%) |
Jan 09, 2007 | 41.40 | 41.95 | 40.78 | 41.24 | 2,170,300 | -0.88(-2.09%) |
Jan 08, 2007 | 41.72 | 42.42 | 41.38 | 42.12 | 2,464,200 | +1.12(+2.73%) |
Jan 05, 2007 | 40.44 | 41.10 | 39.85 | 41.00 | 3,722,100 | +0.57(+1.41%) |
Jan 04, 2007 | 41.80 | 42.05 | 40.22 | 40.43 | 4,407,000 | -1.86(-4.40%) |
Jan 03, 2007 | 45.35 | 45.36 | 41.86 | 42.29 | 4,455,400 | -3.66(-7.97%) |
Dec 29, 2006 | 46.73 | 46.73 | 45.74 | 45.95 | 1,017,500 | -0.78(-1.67%) |
Dec 28, 2006 | 46.70 | 47.21 | 46.63 | 46.73 | 646,500 | -0.12(-0.26%) |
Dec 27, 2006 | 46.25 | 46.90 | 45.84 | 46.85 | 941,800 | +0.60(+1.30%) |
Dec 26, 2006 | 46.80 | 47.29 | 45.91 | 46.25 | 1,162,100 | -0.72(-1.53%) |
Dec 22, 2006 | 47.18 | 47.39 | 46.63 | 46.97 | 658,600 | -0.10(-0.21%) |
Dec 21, 2006 | 47.70 | 47.87 | 46.82 | 47.07 | 886,400 | -0.26(-0.55%) |
Dec 20, 2006 | 48.22 | 48.48 | 47.25 | 47.33 | 1,078,400 | -0.99(-2.05%) |
Dec 19, 2006 | 47.00 | 48.36 | 46.50 | 48.32 | 2,481,400 | +1.27(+2.70%) |
Dec 18, 2006 | 48.97 | 49.23 | 46.93 | 47.05 | 2,179,000 | -0.90(-1.88%) |
Dec 15, 2006 | 48.50 | 48.55 | 47.91 | 47.95 | 1,105,900 | -0.58(-1.20%) |
Dec 14, 2006 | 48.00 | 48.96 | 47.63 | 48.53 | 1,444,600 | +0.67(+1.40%) |
Dec 13, 2006 | 47.11 | 48.12 | 47.04 | 47.86 | 1,481,300 | +0.80(+1.70%) |
Dec 12, 2006 | 46.70 | 47.32 | 46.50 | 47.06 | 1,617,100 | +0.26(+0.56%) |
Dec 11, 2006 | 46.35 | 47.44 | 46.29 | 46.80 | 1,232,200 | -0.19(-0.40%) |
Dec 08, 2006 | 47.51 | 47.56 | 46.80 | 46.99 | 1,456,100 | -0.08(-0.17%) |
Dec 07, 2006 | 47.80 | 47.97 | 46.89 | 47.07 | 2,140,300 | -0.87(-1.81%) |
Dec 06, 2006 | 48.03 | 48.92 | 47.81 | 47.94 | 1,173,500 | -0.08(-0.17%) |
Dec 05, 2006 | 48.42 | 49.01 | 47.76 | 48.02 | 1,637,700 | -0.17(-0.35%) |
Dec 04, 2006 | 49.06 | 49.70 | 47.67 | 48.19 | 1,752,600 | -1.46(-2.94%) |
Dec 01, 2006 | 48.71 | 49.71 | 48.50 | 49.65 | 2,127,500 | -0.12(-0.24%) |
Nov 30, 2006 | 49.70 | 50.16 | 48.94 | 49.77 | 2,582,000 | +0.07(+0.14%) |
Nov 29, 2006 | 48.09 | 49.74 | 47.90 | 49.70 | 1,766,100 | +1.86(+3.89%) |
Nov 28, 2006 | 46.94 | 48.04 | 46.94 | 47.84 | 1,885,800 | +1.01(+2.16%) |
Nov 27, 2006 | 46.96 | 47.24 | 46.73 | 46.83 | 1,117,300 | -0.02(-0.04%) |
Nov 24, 2006 | 47.32 | 47.68 | 46.64 | 46.85 | 507,300 | -0.44(-0.93%) |
Nov 22, 2006 | 47.07 | 47.29 | 46.09 | 47.29 | 1,273,900 | +0.37(+0.79%) |
Nov 21, 2006 | 47.01 | 47.78 | 46.82 | 46.92 | 1,799,700 | +0.35(+0.75%) |
Nov 20, 2006 | 46.30 | 47.16 | 45.78 | 46.57 | 2,117,000 | +0.16(+0.34%) |
Nov 17, 2006 | 44.00 | 47.43 | 44.00 | 46.41 | 3,717,400 | +2.77(+6.35%) |
Nov 16, 2006 | 44.87 | 45.02 | 43.20 | 43.64 | 1,986,000 | -0.91(-2.04%) |
Nov 15, 2006 | 43.25 | 45.20 | 43.00 | 44.55 | 2,093,200 | +1.40(+3.24%) |
Nov 14, 2006 | 43.00 | 43.30 | 42.34 | 43.15 | 1,252,700 | +0.24(+0.56%) |
Nov 13, 2006 | 42.10 | 43.00 | 41.63 | 42.91 | 1,139,200 | +0.34(+0.80%) |
Nov 10, 2006 | 43.23 | 43.24 | 42.29 | 42.57 | 850,200 | -0.69(-1.60%) |
Nov 09, 2006 | 42.77 | 43.82 | 42.62 | 43.26 | 1,098,900 | +0.73(+1.72%) |
Nov 08, 2006 | 41.44 | 42.93 | 41.38 | 42.53 | 925,700 | +0.89(+2.14%) |
Nov 07, 2006 | 42.19 | 42.19 | 41.21 | 41.64 | 1,331,600 | -0.45(-1.07%) |
Nov 06, 2006 | 42.22 | 42.44 | 41.76 | 42.09 | 1,049,300 | -0.13(-0.31%) |
Nov 03, 2006 | 40.90 | 42.34 | 40.90 | 42.22 | 1,069,100 | +1.69(+4.17%) |
Nov 02, 2006 | 40.22 | 41.21 | 39.65 | 40.53 | 1,440,500 | +0.08(+0.20%) |