Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 48.45 | 49.20 | 47.75 | 49.04 | 3,433,488 | +0.68(+1.40%) |
Jan 30, 2007 | 48.69 | 48.82 | 47.89 | 48.36 | 3,349,538 | +0.36(+0.76%) |
Jan 29, 2007 | 47.37 | 48.62 | 47.28 | 48.00 | 3,294,606 | +0.71(+1.49%) |
Jan 26, 2007 | 48.20 | 48.33 | 47.04 | 47.29 | 5,111,189 | -0.63(-1.31%) |
Jan 25, 2007 | 48.57 | 49.10 | 47.69 | 47.92 | 4,209,969 | -1.45(-2.94%) |
Jan 24, 2007 | 48.89 | 49.80 | 48.84 | 49.37 | 3,172,873 | +0.57(+1.17%) |
Jan 23, 2007 | 48.34 | 49.54 | 47.73 | 48.80 | 2,906,912 | +0.28(+0.59%) |
Jan 22, 2007 | 49.52 | 49.53 | 47.79 | 48.52 | 5,072,726 | -0.85(-1.73%) |
Jan 19, 2007 | 49.46 | 50.41 | 48.85 | 49.37 | 4,861,692 | +0.24(+0.48%) |
Jan 18, 2007 | 49.52 | 49.82 | 49.08 | 49.13 | 6,899,089 | +0.61(+1.25%) |
Jan 17, 2007 | 49.51 | 49.70 | 48.20 | 48.53 | 8,882,541 | -1.46(-2.92%) |
Jan 16, 2007 | 50.91 | 51.26 | 49.87 | 49.99 | 3,597,127 | -0.77(-1.53%) |
Jan 12, 2007 | 51.34 | 51.40 | 50.29 | 50.76 | 5,696,321 | -0.70(-1.35%) |
Jan 11, 2007 | 53.38 | 53.38 | 51.19 | 51.46 | 3,843,080 | -1.19(-2.25%) |
Jan 10, 2007 | 51.61 | 52.84 | 51.29 | 52.65 | 2,470,376 | +0.96(+1.86%) |
Jan 09, 2007 | 52.02 | 52.67 | 51.37 | 51.68 | 2,188,499 | -0.18(-0.34%) |
Jan 08, 2007 | 52.17 | 52.18 | 51.01 | 51.86 | 2,746,511 | -0.19(-0.36%) |
Jan 05, 2007 | 52.27 | 52.60 | 51.34 | 52.05 | 5,921,097 | -0.59(-1.12%) |
Jan 04, 2007 | 50.65 | 52.94 | 50.51 | 52.64 | 7,977,907 | +2.57(+5.13%) |
Jan 03, 2007 | 49.68 | 51.68 | 48.73 | 50.07 | 8,367,948 | +0.68(+1.37%) |
Dec 29, 2006 | 49.53 | 50.41 | 49.24 | 49.39 | 2,697,530 | -0.30(-0.61%) |
Dec 28, 2006 | 49.68 | 50.22 | 49.49 | 49.69 | 2,233,647 | -0.16(-0.31%) |
Dec 27, 2006 | 50.61 | 50.76 | 49.68 | 49.85 | 2,503,618 | -0.28(-0.57%) |
Dec 26, 2006 | 50.07 | 50.37 | 49.94 | 50.13 | 1,567,502 | +0.06(+0.12%) |
Dec 22, 2006 | 50.66 | 51.17 | 50.06 | 50.08 | 1,984,849 | -0.73(-1.43%) |
Dec 21, 2006 | 50.46 | 51.29 | 50.32 | 50.80 | 4,243,159 | +0.41(+0.82%) |
Dec 20, 2006 | 51.78 | 51.96 | 50.34 | 50.39 | 5,264,940 | -1.26(-2.43%) |
Dec 19, 2006 | 51.22 | 52.00 | 51.16 | 51.64 | 2,648,223 | -0.15(-0.28%) |
Dec 18, 2006 | 52.92 | 52.96 | 51.22 | 51.79 | 3,717,953 | -1.02(-1.93%) |
Dec 15, 2006 | 52.81 | 53.43 | 52.36 | 52.81 | 4,879,554 | +0.37(+0.71%) |
Dec 14, 2006 | 51.50 | 52.66 | 51.42 | 52.44 | 6,298,888 | +0.83(+1.62%) |
Dec 13, 2006 | 51.00 | 52.35 | 50.97 | 51.61 | 6,320,063 | +0.81(+1.60%) |
Dec 12, 2006 | 51.50 | 51.50 | 50.46 | 50.79 | 4,446,401 | -0.45(-0.88%) |
Dec 11, 2006 | 51.68 | 52.02 | 50.87 | 51.24 | 4,315,242 | -0.74(-1.42%) |
Dec 08, 2006 | 52.37 | 52.91 | 51.78 | 51.98 | 4,576,772 | -0.93(-1.76%) |
Dec 07, 2006 | 53.29 | 53.94 | 52.54 | 52.91 | 3,808,613 | -0.17(-0.31%) |
Dec 06, 2006 | 54.18 | 54.18 | 52.74 | 53.08 | 4,355,435 | -1.21(-2.22%) |
Dec 05, 2006 | 55.47 | 55.58 | 53.37 | 54.28 | 6,559,192 | -0.84(-1.53%) |
Dec 04, 2006 | 54.17 | 55.59 | 54.17 | 55.13 | 3,374,202 | +0.96(+1.77%) |
Dec 01, 2006 | 54.60 | 54.99 | 53.35 | 54.17 | 3,665,692 | -0.65(-1.18%) |
Nov 30, 2006 | 55.41 | 55.66 | 54.59 | 54.81 | 3,912,936 | -0.86(-1.55%) |
Nov 29, 2006 | 56.04 | 56.69 | 55.11 | 55.68 | 3,703,883 | -0.43(-0.77%) |
Nov 28, 2006 | 55.54 | 56.27 | 55.53 | 56.11 | 2,616,260 | +0.34(+0.62%) |
Nov 27, 2006 | 57.05 | 57.41 | 55.27 | 55.76 | 4,686,939 | -1.53(-2.67%) |
Nov 24, 2006 | 57.59 | 57.69 | 57.17 | 57.29 | 850,283 | -0.54(-0.93%) |
Nov 22, 2006 | 57.10 | 58.22 | 57.09 | 57.83 | 2,448,553 | +0.54(+0.94%) |
Nov 21, 2006 | 57.31 | 57.40 | 56.66 | 57.29 | 2,764,939 | -0.07(-0.12%) |
Nov 20, 2006 | 57.34 | 58.17 | 56.97 | 57.36 | 2,091,291 | -0.16(-0.27%) |
Nov 17, 2006 | 57.27 | 57.96 | 57.09 | 57.52 | 2,497,536 | +0.09(+0.15%) |
Nov 16, 2006 | 57.83 | 57.87 | 57.04 | 57.43 | 2,970,581 | -0.10(-0.17%) |
Nov 15, 2006 | 57.26 | 57.71 | 56.79 | 57.53 | 3,621,479 | +0.19(+0.32%) |
Nov 14, 2006 | 57.17 | 57.55 | 55.80 | 57.34 | 2,846,738 | +0.08(+0.14%) |
Nov 13, 2006 | 57.48 | 58.12 | 56.99 | 57.26 | 2,656,780 | -0.09(-0.15%) |
Nov 10, 2006 | 56.13 | 57.62 | 56.05 | 57.35 | 3,093,304 | +0.55(+0.97%) |
Nov 09, 2006 | 56.78 | 57.58 | 56.23 | 56.80 | 3,444,671 | -0.22(-0.38%) |
Nov 08, 2006 | 57.13 | 57.68 | 56.54 | 57.02 | 5,422,794 | -0.38(-0.67%) |
Nov 07, 2006 | 57.86 | 58.24 | 56.93 | 57.40 | 4,477,342 | -0.71(-1.22%) |
Nov 06, 2006 | 57.74 | 58.37 | 57.47 | 58.11 | 4,604,280 | +0.01(+0.02%) |
Nov 03, 2006 | 57.02 | 58.70 | 56.82 | 58.10 | 16,143,434 | +6.12(+11.77%) |
Nov 02, 2006 | 51.93 | 52.40 | 51.52 | 51.98 | 6,210,673 | +0.24(+0.45%) |