Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.76 | 42.41 | 41.64 | 42.23 | 23,945,724 | +0.37(+0.88%) |
Jan 30, 2007 | 41.38 | 41.87 | 41.25 | 41.86 | 22,400,582 | +0.53(+1.28%) |
Jan 29, 2007 | 41.76 | 41.97 | 41.24 | 41.33 | 27,588,326 | -0.47(-1.11%) |
Jan 26, 2007 | 42.18 | 42.41 | 41.54 | 41.80 | 28,282,334 | -0.29(-0.69%) |
Jan 25, 2007 | 42.73 | 42.74 | 42.04 | 42.09 | 25,015,372 | -0.64(-1.50%) |
Jan 24, 2007 | 42.95 | 42.95 | 42.21 | 42.73 | 31,454,046 | -0.10(-0.23%) |
Jan 23, 2007 | 42.77 | 42.99 | 42.49 | 42.82 | 21,623,654 | -0.27(-0.61%) |
Jan 22, 2007 | 43.08 | 43.41 | 43.00 | 43.09 | 19,377,158 | +0.05(+0.11%) |
Jan 19, 2007 | 42.94 | 43.08 | 42.77 | 43.04 | 15,929,535 | +0.24(+0.56%) |
Jan 18, 2007 | 42.93 | 43.01 | 42.74 | 42.80 | 12,589,612 | -0.02(-0.06%) |
Jan 17, 2007 | 42.97 | 43.14 | 42.69 | 42.82 | 15,870,519 | -0.10(-0.22%) |
Jan 16, 2007 | 42.94 | 42.99 | 42.82 | 42.92 | 14,948,662 | +0.05(+0.11%) |
Jan 12, 2007 | 42.76 | 43.05 | 42.76 | 42.87 | 16,201,461 | +0.10(+0.23%) |
Jan 11, 2007 | 42.97 | 43.09 | 42.71 | 42.78 | 18,234,424 | -0.26(-0.60%) |
Jan 10, 2007 | 42.78 | 43.13 | 42.70 | 43.03 | 12,555,248 | +0.06(+0.15%) |
Jan 09, 2007 | 43.05 | 43.14 | 42.54 | 42.97 | 15,621,378 | +0.04(+0.09%) |
Jan 08, 2007 | 42.94 | 43.08 | 42.41 | 42.93 | 12,059,707 | +0.17(+0.39%) |
Jan 05, 2007 | 43.04 | 43.04 | 42.59 | 42.76 | 12,706,027 | -0.35(-0.80%) |
Jan 04, 2007 | 42.83 | 43.28 | 42.61 | 43.11 | 16,471,767 | +0.27(+0.64%) |
Jan 03, 2007 | 42.89 | 43.52 | 42.56 | 42.83 | 19,956,494 | -0.05(-0.11%) |
Dec 29, 2006 | 43.09 | 43.19 | 42.77 | 42.88 | 9,478,659 | -0.21(-0.48%) |
Dec 28, 2006 | 43.21 | 43.34 | 42.98 | 43.09 | 8,746,677 | -0.10(-0.22%) |
Dec 27, 2006 | 43.27 | 43.41 | 42.97 | 43.19 | 11,087,798 | +0.06(+0.13%) |
Dec 26, 2006 | 42.89 | 43.38 | 42.87 | 43.13 | 12,485,897 | +0.28(+0.66%) |
Dec 22, 2006 | 43.08 | 43.10 | 42.60 | 42.85 | 10,462,022 | -0.13(-0.30%) |
Dec 21, 2006 | 43.28 | 43.38 | 42.91 | 42.98 | 13,005,842 | -0.12(-0.28%) |
Dec 20, 2006 | 43.13 | 43.20 | 42.90 | 43.10 | 11,211,310 | +0.06(+0.15%) |
Dec 19, 2006 | 42.90 | 43.28 | 42.89 | 43.03 | 13,574,220 | -0.04(-0.09%) |
Dec 18, 2006 | 42.95 | 43.19 | 42.86 | 43.07 | 16,080,563 | +0.25(+0.58%) |
Dec 15, 2006 | 42.74 | 42.95 | 42.46 | 42.82 | 27,852,158 | +0.12(+0.28%) |
Dec 14, 2006 | 42.65 | 42.95 | 42.34 | 42.70 | 16,671,353 | +0.06(+0.15%) |
Dec 13, 2006 | 42.73 | 42.88 | 42.53 | 42.64 | 16,559,172 | +0.23(+0.55%) |
Dec 12, 2006 | 42.13 | 42.53 | 42.05 | 42.41 | 18,672,942 | +0.20(+0.48%) |
Dec 11, 2006 | 44.17 | 44.17 | 41.63 | 42.21 | 22,696,910 | +0.71(+1.72%) |
Dec 08, 2006 | 42.01 | 42.07 | 41.22 | 41.49 | 40,139,216 | -0.67(-1.58%) |
Dec 07, 2006 | 42.26 | 42.45 | 42.09 | 42.16 | 15,449,931 | -0.16(-0.38%) |
Dec 06, 2006 | 42.37 | 42.59 | 42.25 | 42.32 | 16,323,603 | -0.08(-0.19%) |
Dec 05, 2006 | 42.29 | 42.43 | 42.01 | 42.40 | 21,069,344 | +0.11(+0.27%) |
Dec 04, 2006 | 42.17 | 42.58 | 41.93 | 42.29 | 35,860,504 | -0.68(-1.59%) |
Dec 01, 2006 | 42.86 | 43.37 | 42.58 | 42.97 | 18,031,726 | -0.28(-0.65%) |
Nov 30, 2006 | 43.39 | 43.49 | 43.10 | 43.25 | 14,071,629 | -0.14(-0.31%) |
Nov 29, 2006 | 43.42 | 43.48 | 43.14 | 43.39 | 11,607,743 | -0.20(-0.46%) |
Nov 28, 2006 | 43.31 | 43.76 | 43.19 | 43.59 | 14,940,071 | +0.28(+0.65%) |
Nov 27, 2006 | 43.82 | 43.92 | 43.15 | 43.31 | 18,501,744 | -0.51(-1.17%) |
Nov 24, 2006 | 43.67 | 43.98 | 43.59 | 43.82 | 6,021,200 | -0.06(-0.13%) |
Nov 22, 2006 | 43.92 | 44.11 | 43.71 | 43.88 | 14,575,637 | -0.07(-0.16%) |
Nov 21, 2006 | 44.21 | 44.21 | 43.78 | 43.95 | 11,444,140 | -0.14(-0.33%) |
Nov 20, 2006 | 44.05 | 44.24 | 43.95 | 44.09 | 11,143,329 | +0.04(+0.09%) |
Nov 17, 2006 | 44.05 | 44.21 | 44.03 | 44.05 | 16,518,956 | -0.04(-0.09%) |
Nov 16, 2006 | 43.96 | 44.17 | 43.84 | 44.09 | 12,530,595 | +0.34(+0.77%) |
Nov 15, 2006 | 43.99 | 44.01 | 43.64 | 43.76 | 15,703,554 | -0.28(-0.64%) |
Nov 14, 2006 | 43.81 | 44.16 | 43.43 | 44.04 | 17,077,746 | +0.30(+0.68%) |
Nov 13, 2006 | 43.83 | 44.12 | 43.74 | 43.74 | 10,794,707 | -0.25(-0.57%) |
Nov 10, 2006 | 43.78 | 43.99 | 43.57 | 43.99 | 11,967,944 | +0.21(+0.48%) |
Nov 09, 2006 | 43.79 | 43.95 | 43.68 | 43.78 | 11,211,808 | -0.08(-0.18%) |
Nov 08, 2006 | 43.69 | 43.97 | 43.53 | 43.86 | 11,902,453 | +0.15(+0.35%) |
Nov 07, 2006 | 43.55 | 43.87 | 43.50 | 43.71 | 10,682,152 | +0.17(+0.39%) |
Nov 06, 2006 | 43.11 | 43.57 | 43.11 | 43.54 | 13,869,802 | +0.63(+1.46%) |
Nov 03, 2006 | 43.01 | 43.12 | 42.89 | 42.91 | 9,384,904 | -0.10(-0.22%) |
Nov 02, 2006 | 42.86 | 43.12 | 42.74 | 43.01 | 11,106,474 | -0.02(-0.06%) |