Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.86 | 46.06 | 45.35 | 45.85 | 9,582,955 | -0.27(-0.58%) |
Jan 30, 2007 | 45.15 | 46.12 | 44.64 | 46.12 | 20,487,294 | -0.60(-1.29%) |
Jan 29, 2007 | 45.99 | 46.83 | 45.97 | 46.72 | 6,207,134 | +0.74(+1.60%) |
Jan 26, 2007 | 46.81 | 46.81 | 45.81 | 45.98 | 7,450,641 | -0.71(-1.52%) |
Jan 25, 2007 | 47.22 | 47.23 | 46.58 | 46.69 | 4,266,833 | -0.53(-1.13%) |
Jan 24, 2007 | 46.88 | 47.46 | 46.70 | 47.23 | 5,488,586 | +0.53(+1.13%) |
Jan 23, 2007 | 47.12 | 47.12 | 46.57 | 46.70 | 4,260,842 | -0.42(-0.89%) |
Jan 22, 2007 | 47.61 | 47.68 | 46.76 | 47.12 | 6,262,625 | -0.47(-0.99%) |
Jan 19, 2007 | 47.77 | 47.77 | 47.42 | 47.59 | 6,687,480 | +0.13(+0.28%) |
Jan 18, 2007 | 47.65 | 47.83 | 47.33 | 47.45 | 4,565,098 | -0.12(-0.25%) |
Jan 17, 2007 | 47.54 | 47.71 | 47.37 | 47.58 | 4,315,703 | +0.08(+0.16%) |
Jan 16, 2007 | 47.45 | 47.80 | 47.33 | 47.50 | 5,821,848 | +0.28(+0.59%) |
Jan 12, 2007 | 46.72 | 47.24 | 46.53 | 47.22 | 4,772,875 | +0.50(+1.07%) |
Jan 11, 2007 | 46.71 | 46.86 | 46.66 | 46.72 | 4,825,371 | +0.01(+0.03%) |
Jan 10, 2007 | 46.78 | 46.85 | 46.47 | 46.71 | 4,563,995 | -0.29(-0.61%) |
Jan 09, 2007 | 47.56 | 47.58 | 46.88 | 46.99 | 5,237,299 | -0.19(-0.40%) |
Jan 08, 2007 | 47.04 | 47.31 | 46.78 | 47.18 | 3,712,236 | +0.15(+0.31%) |
Jan 05, 2007 | 47.60 | 47.60 | 46.70 | 47.04 | 5,679,021 | -0.60(-1.25%) |
Jan 04, 2007 | 47.73 | 47.89 | 47.27 | 47.63 | 3,635,305 | +0.08(+0.16%) |
Jan 03, 2007 | 47.86 | 48.20 | 47.19 | 47.56 | 6,235,352 | -0.01(-0.01%) |
Dec 29, 2006 | 47.43 | 47.84 | 47.26 | 47.56 | 4,339,350 | +0.01(+0.03%) |
Dec 28, 2006 | 47.64 | 47.76 | 47.26 | 47.55 | 3,035,779 | -0.10(-0.21%) |
Dec 27, 2006 | 47.42 | 47.87 | 47.36 | 47.65 | 4,336,670 | +0.57(+1.21%) |
Dec 26, 2006 | 46.70 | 47.15 | 46.70 | 47.08 | 2,166,995 | +0.22(+0.47%) |
Dec 22, 2006 | 47.19 | 47.19 | 46.71 | 46.86 | 4,651,803 | -0.43(-0.91%) |
Dec 21, 2006 | 47.56 | 47.80 | 46.84 | 47.29 | 4,680,022 | -0.14(-0.29%) |
Dec 20, 2006 | 47.51 | 47.71 | 47.23 | 47.43 | 6,130,360 | -0.62(-1.29%) |
Dec 19, 2006 | 48.44 | 48.50 | 47.92 | 48.05 | 4,542,713 | -0.60(-1.24%) |
Dec 18, 2006 | 48.79 | 48.93 | 48.51 | 48.65 | 2,814,918 | +0.02(+0.04%) |
Dec 15, 2006 | 48.74 | 49.01 | 48.46 | 48.63 | 5,284,592 | -0.11(-0.22%) |
Dec 14, 2006 | 48.37 | 48.79 | 48.11 | 48.74 | 3,383,230 | +0.21(+0.43%) |
Dec 13, 2006 | 49.03 | 49.07 | 48.34 | 48.53 | 3,831,101 | -0.25(-0.51%) |
Dec 12, 2006 | 49.19 | 49.33 | 48.53 | 48.78 | 5,486,063 | -0.55(-1.12%) |
Dec 11, 2006 | 49.51 | 49.73 | 49.08 | 49.33 | 2,402,359 | -0.22(-0.44%) |
Dec 08, 2006 | 49.36 | 49.72 | 49.07 | 49.55 | 3,368,569 | +0.06(+0.13%) |
Dec 07, 2006 | 49.79 | 49.97 | 49.40 | 49.48 | 4,461,998 | -0.02(-0.04%) |
Dec 06, 2006 | 49.60 | 49.67 | 49.28 | 49.50 | 2,987,067 | -0.10(-0.19%) |
Dec 05, 2006 | 49.64 | 49.80 | 49.26 | 49.60 | 4,347,547 | +0.10(+0.21%) |
Dec 04, 2006 | 49.12 | 49.74 | 49.12 | 49.50 | 4,699,570 | +0.46(+0.93%) |
Dec 01, 2006 | 48.73 | 49.54 | 48.63 | 49.04 | 4,687,904 | -0.39(-0.78%) |
Nov 30, 2006 | 49.55 | 49.91 | 49.10 | 49.43 | 6,566,250 | -0.42(-0.84%) |
Nov 29, 2006 | 49.63 | 49.93 | 49.45 | 49.85 | 4,491,320 | +0.29(+0.58%) |
Nov 28, 2006 | 49.57 | 49.67 | 49.12 | 49.56 | 4,573,769 | -0.09(-0.18%) |
Nov 27, 2006 | 49.96 | 50.43 | 49.60 | 49.65 | 5,895,311 | -0.36(-0.72%) |
Nov 24, 2006 | 50.19 | 50.29 | 49.96 | 50.01 | 1,615,708 | -0.11(-0.23%) |
Nov 22, 2006 | 50.24 | 50.33 | 49.96 | 50.13 | 3,323,482 | -0.32(-0.63%) |
Nov 21, 2006 | 50.29 | 50.54 | 49.98 | 50.44 | 6,149,435 | +0.15(+0.30%) |
Nov 20, 2006 | 50.19 | 50.57 | 49.92 | 50.29 | 4,335,093 | +0.10(+0.19%) |
Nov 17, 2006 | 50.11 | 50.42 | 49.90 | 50.19 | 8,268,191 | +0.35(+0.70%) |
Nov 16, 2006 | 49.43 | 50.04 | 49.41 | 49.85 | 5,182,123 | +0.42(+0.86%) |
Nov 15, 2006 | 49.16 | 49.52 | 49.04 | 49.42 | 5,507,818 | +0.19(+0.39%) |
Nov 14, 2006 | 48.46 | 49.33 | 48.25 | 49.23 | 8,431,512 | +0.86(+1.77%) |
Nov 13, 2006 | 47.93 | 48.45 | 47.85 | 48.37 | 5,892,158 | +0.44(+0.93%) |
Nov 10, 2006 | 47.41 | 48.04 | 47.32 | 47.93 | 3,454,013 | +0.74(+1.57%) |
Nov 09, 2006 | 47.44 | 47.51 | 47.04 | 47.19 | 4,869,827 | -0.34(-0.72%) |
Nov 08, 2006 | 47.70 | 47.70 | 47.20 | 47.53 | 3,140,298 | -0.24(-0.50%) |
Nov 07, 2006 | 47.32 | 47.87 | 47.14 | 47.77 | 5,710,235 | +0.45(+0.95%) |
Nov 06, 2006 | 46.78 | 47.52 | 46.77 | 47.32 | 5,394,944 | +0.89(+1.91%) |
Nov 03, 2006 | 47.18 | 47.26 | 46.43 | 46.43 | 3,410,187 | -0.51(-1.08%) |
Nov 02, 2006 | 47.02 | 47.26 | 46.81 | 46.94 | 3,041,927 | -0.13(-0.27%) |