Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.67 | 40.08 | 39.64 | 39.97 | 1,577,980 | +0.24(+0.60%) |
Jan 30, 2007 | 39.66 | 39.88 | 39.57 | 39.73 | 1,798,341 | +0.17(+0.43%) |
Jan 29, 2007 | 39.58 | 39.69 | 39.37 | 39.56 | 1,573,435 | -0.06(-0.16%) |
Jan 26, 2007 | 40.06 | 40.14 | 39.58 | 39.62 | 2,130,247 | -0.31(-0.77%) |
Jan 25, 2007 | 40.57 | 40.74 | 39.91 | 39.93 | 2,019,352 | -0.71(-1.74%) |
Jan 24, 2007 | 40.78 | 40.85 | 40.36 | 40.64 | 1,568,501 | -0.32(-0.77%) |
Jan 23, 2007 | 40.01 | 40.98 | 39.96 | 40.95 | 2,521,496 | +0.95(+2.37%) |
Jan 22, 2007 | 40.20 | 40.27 | 39.88 | 40.01 | 2,297,239 | -0.27(-0.67%) |
Jan 19, 2007 | 39.89 | 40.49 | 39.81 | 40.28 | 3,208,162 | +0.57(+1.44%) |
Jan 18, 2007 | 39.89 | 40.01 | 39.58 | 39.71 | 1,844,310 | -0.09(-0.23%) |
Jan 17, 2007 | 39.95 | 39.98 | 39.72 | 39.80 | 1,458,385 | -0.08(-0.19%) |
Jan 16, 2007 | 39.83 | 40.14 | 39.76 | 39.88 | 1,954,166 | +0.00(+0.00%) |
Jan 12, 2007 | 40.12 | 40.22 | 39.62 | 39.88 | 2,700,694 | -0.32(-0.80%) |
Jan 11, 2007 | 40.07 | 40.31 | 39.96 | 40.20 | 2,456,829 | +0.15(+0.37%) |
Jan 10, 2007 | 39.62 | 40.06 | 39.37 | 40.05 | 2,410,991 | +0.32(+0.81%) |
Jan 09, 2007 | 39.35 | 39.80 | 39.35 | 39.73 | 2,953,259 | +0.38(+0.96%) |
Jan 08, 2007 | 39.64 | 39.64 | 39.24 | 39.35 | 2,747,052 | -0.41(-1.03%) |
Jan 05, 2007 | 39.54 | 39.98 | 39.51 | 39.76 | 2,774,840 | +0.23(+0.58%) |
Jan 04, 2007 | 40.08 | 40.12 | 39.51 | 39.53 | 3,034,288 | -0.60(-1.50%) |
Jan 03, 2007 | 40.28 | 40.79 | 40.02 | 40.13 | 2,695,370 | -0.53(-1.31%) |
Dec 29, 2006 | 41.04 | 41.04 | 40.63 | 40.66 | 1,038,568 | -0.50(-1.22%) |
Dec 28, 2006 | 41.22 | 41.28 | 40.95 | 41.16 | 1,422,286 | -0.14(-0.34%) |
Dec 27, 2006 | 41.33 | 41.41 | 41.20 | 41.30 | 1,419,169 | +0.14(+0.34%) |
Dec 26, 2006 | 41.07 | 41.36 | 41.05 | 41.16 | 1,345,932 | +0.02(+0.04%) |
Dec 22, 2006 | 41.36 | 41.42 | 41.12 | 41.15 | 1,893,005 | -0.30(-0.72%) |
Dec 21, 2006 | 41.59 | 41.72 | 41.32 | 41.45 | 3,198,033 | -0.03(-0.07%) |
Dec 20, 2006 | 41.35 | 41.65 | 41.24 | 41.48 | 1,482,018 | +0.24(+0.58%) |
Dec 19, 2006 | 40.81 | 41.27 | 40.73 | 41.24 | 1,477,214 | +0.43(+1.06%) |
Dec 18, 2006 | 40.61 | 41.04 | 40.52 | 40.81 | 1,942,609 | +0.25(+0.63%) |
Dec 15, 2006 | 40.62 | 40.97 | 40.50 | 40.55 | 2,734,845 | +0.20(+0.50%) |
Dec 14, 2006 | 40.31 | 40.51 | 40.15 | 40.35 | 2,231,793 | +0.12(+0.29%) |
Dec 13, 2006 | 40.35 | 40.53 | 40.18 | 40.24 | 2,058,049 | -0.08(-0.21%) |
Dec 12, 2006 | 40.39 | 40.55 | 40.22 | 40.32 | 2,955,077 | -0.02(-0.04%) |
Dec 11, 2006 | 40.18 | 40.53 | 40.09 | 40.34 | 1,721,468 | +0.16(+0.40%) |
Dec 08, 2006 | 40.36 | 40.49 | 40.11 | 40.18 | 1,516,170 | -0.14(-0.34%) |
Dec 07, 2006 | 40.68 | 40.74 | 40.31 | 40.31 | 1,947,413 | -0.36(-0.89%) |
Dec 06, 2006 | 40.06 | 40.79 | 40.05 | 40.68 | 3,712,902 | +0.42(+1.03%) |
Dec 05, 2006 | 40.16 | 40.51 | 40.09 | 40.26 | 1,391,640 | +0.10(+0.25%) |
Dec 04, 2006 | 39.74 | 40.21 | 39.64 | 40.16 | 2,357,751 | +0.65(+1.66%) |
Dec 01, 2006 | 39.31 | 39.58 | 39.27 | 39.51 | 2,007,276 | +0.20(+0.51%) |
Nov 30, 2006 | 39.52 | 39.74 | 39.01 | 39.31 | 2,736,663 | -0.39(-0.99%) |
Nov 29, 2006 | 39.09 | 39.73 | 39.09 | 39.70 | 2,128,040 | +0.58(+1.48%) |
Nov 28, 2006 | 38.74 | 39.16 | 38.53 | 39.12 | 2,382,163 | +0.34(+0.87%) |
Nov 27, 2006 | 39.25 | 39.25 | 38.54 | 38.78 | 2,184,136 | -0.39(-1.00%) |
Nov 24, 2006 | 38.67 | 39.27 | 38.67 | 39.17 | 802,365 | +0.23(+0.59%) |
Nov 22, 2006 | 38.83 | 39.02 | 38.72 | 38.94 | 1,427,610 | +0.12(+0.32%) |
Nov 21, 2006 | 38.44 | 39.04 | 38.40 | 38.82 | 1,687,706 | +0.31(+0.80%) |
Nov 20, 2006 | 38.64 | 38.79 | 38.48 | 38.51 | 1,088,432 | -0.28(-0.71%) |
Nov 17, 2006 | 38.76 | 39.02 | 38.64 | 38.79 | 1,997,017 | -0.05(-0.12%) |
Nov 16, 2006 | 38.83 | 38.87 | 38.69 | 38.84 | 3,225,432 | +0.12(+0.32%) |
Nov 15, 2006 | 38.47 | 38.75 | 38.47 | 38.71 | 2,870,672 | +0.34(+0.88%) |
Nov 14, 2006 | 37.81 | 38.62 | 37.81 | 38.37 | 2,184,396 | +0.45(+1.20%) |
Nov 13, 2006 | 37.66 | 38.04 | 37.29 | 37.92 | 1,503,444 | +0.26(+0.70%) |
Nov 10, 2006 | 37.53 | 37.77 | 37.43 | 37.66 | 1,509,547 | +0.13(+0.35%) |
Nov 09, 2006 | 37.70 | 37.87 | 37.32 | 37.53 | 2,538,117 | -0.18(-0.47%) |
Nov 08, 2006 | 38.10 | 38.11 | 37.37 | 37.70 | 3,485,399 | -0.55(-1.45%) |
Nov 07, 2006 | 38.16 | 38.50 | 38.13 | 38.26 | 1,646,283 | +0.04(+0.10%) |
Nov 06, 2006 | 37.98 | 38.33 | 37.94 | 38.22 | 2,440,597 | +0.50(+1.33%) |
Nov 03, 2006 | 37.91 | 38.06 | 37.65 | 37.72 | 2,038,311 | -0.22(-0.59%) |
Nov 02, 2006 | 38.29 | 38.33 | 37.90 | 37.94 | 2,569,412 | -0.60(-1.56%) |