Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.44 | 44.71 | 43.35 | 43.43 | 17,062,580 | -2.77(-6.00%) |
Jan 30, 2007 | 45.91 | 46.29 | 45.91 | 46.20 | 4,222,077 | +0.34(+0.74%) |
Jan 29, 2007 | 45.95 | 46.26 | 45.67 | 45.86 | 3,197,242 | +0.04(+0.09%) |
Jan 26, 2007 | 45.73 | 45.93 | 45.40 | 45.82 | 3,431,078 | +0.25(+0.55%) |
Jan 25, 2007 | 45.90 | 46.14 | 45.43 | 45.56 | 3,627,512 | -0.43(-0.93%) |
Jan 24, 2007 | 45.69 | 46.16 | 45.67 | 45.99 | 3,308,342 | +0.25(+0.55%) |
Jan 23, 2007 | 45.48 | 46.02 | 45.36 | 45.74 | 4,004,033 | +0.22(+0.48%) |
Jan 22, 2007 | 45.86 | 46.04 | 45.27 | 45.52 | 6,731,802 | -0.48(-1.05%) |
Jan 19, 2007 | 46.21 | 46.32 | 45.73 | 46.00 | 5,415,779 | -0.39(-0.84%) |
Jan 18, 2007 | 46.67 | 46.78 | 46.32 | 46.39 | 3,892,102 | -0.17(-0.36%) |
Jan 17, 2007 | 46.59 | 46.78 | 46.45 | 46.56 | 2,952,877 | +0.04(+0.08%) |
Jan 16, 2007 | 46.86 | 46.91 | 46.49 | 46.52 | 2,983,631 | -0.11(-0.23%) |
Jan 12, 2007 | 46.06 | 46.91 | 46.00 | 46.63 | 4,864,573 | +0.35(+0.76%) |
Jan 11, 2007 | 46.89 | 46.92 | 46.01 | 46.28 | 6,611,974 | -0.47(-1.00%) |
Jan 10, 2007 | 46.71 | 46.85 | 46.58 | 46.75 | 2,254,416 | -0.12(-0.26%) |
Jan 09, 2007 | 47.15 | 47.38 | 46.70 | 46.87 | 3,347,269 | -0.25(-0.52%) |
Jan 08, 2007 | 46.49 | 47.19 | 46.20 | 47.12 | 3,853,175 | +0.06(+0.14%) |
Jan 05, 2007 | 47.13 | 47.21 | 46.86 | 47.05 | 3,072,289 | -0.13(-0.28%) |
Jan 04, 2007 | 47.17 | 47.24 | 46.86 | 47.18 | 3,165,519 | +0.06(+0.12%) |
Jan 03, 2007 | 47.02 | 47.54 | 46.92 | 47.12 | 3,733,487 | +0.12(+0.26%) |
Dec 29, 2006 | 47.46 | 47.54 | 46.85 | 47.00 | 2,153,290 | -0.58(-1.23%) |
Dec 28, 2006 | 47.48 | 47.74 | 47.36 | 47.59 | 1,331,537 | +0.00(+0.00%) |
Dec 27, 2006 | 47.56 | 47.68 | 47.52 | 47.59 | 1,790,621 | +0.17(+0.35%) |
Dec 26, 2006 | 47.10 | 47.47 | 46.99 | 47.42 | 1,156,714 | +0.23(+0.49%) |
Dec 22, 2006 | 47.14 | 47.25 | 46.85 | 47.19 | 1,541,131 | +0.05(+0.11%) |
Dec 21, 2006 | 47.56 | 47.64 | 46.96 | 47.14 | 2,833,466 | -0.40(-0.85%) |
Dec 20, 2006 | 47.47 | 47.69 | 47.43 | 47.54 | 2,154,814 | +0.07(+0.15%) |
Dec 19, 2006 | 47.12 | 47.55 | 47.08 | 47.47 | 2,039,558 | +0.17(+0.37%) |
Dec 18, 2006 | 47.01 | 47.44 | 47.01 | 47.30 | 2,306,641 | +0.22(+0.48%) |
Dec 15, 2006 | 46.80 | 47.25 | 46.76 | 47.07 | 4,416,295 | +0.24(+0.51%) |
Dec 14, 2006 | 46.68 | 46.92 | 46.47 | 46.84 | 1,840,353 | +0.25(+0.54%) |
Dec 13, 2006 | 46.91 | 46.91 | 46.52 | 46.58 | 1,948,544 | -0.30(-0.65%) |
Dec 12, 2006 | 46.50 | 46.91 | 46.47 | 46.89 | 3,533,728 | +0.54(+1.17%) |
Dec 11, 2006 | 46.03 | 46.42 | 46.03 | 46.34 | 2,693,690 | +0.27(+0.60%) |
Dec 08, 2006 | 46.05 | 46.32 | 45.82 | 46.07 | 1,792,284 | +0.12(+0.25%) |
Dec 07, 2006 | 46.35 | 46.49 | 45.84 | 45.95 | 3,371,511 | -0.40(-0.86%) |
Dec 06, 2006 | 46.31 | 46.56 | 46.19 | 46.35 | 1,976,250 | +0.15(+0.33%) |
Dec 05, 2006 | 45.91 | 46.30 | 45.84 | 46.20 | 2,305,948 | +0.27(+0.58%) |
Dec 04, 2006 | 45.84 | 46.01 | 45.74 | 45.93 | 2,494,486 | +0.25(+0.54%) |
Dec 01, 2006 | 45.59 | 46.14 | 45.24 | 45.69 | 2,890,262 | -0.14(-0.30%) |
Nov 30, 2006 | 45.67 | 45.99 | 45.49 | 45.82 | 3,362,368 | +0.15(+0.33%) |
Nov 29, 2006 | 45.82 | 46.09 | 45.41 | 45.67 | 5,111,293 | -0.29(-0.63%) |
Nov 28, 2006 | 46.42 | 46.45 | 45.86 | 45.96 | 5,062,115 | -0.62(-1.33%) |
Nov 27, 2006 | 46.70 | 46.71 | 46.45 | 46.58 | 4,494,425 | -0.27(-0.59%) |
Nov 24, 2006 | 46.59 | 46.92 | 46.56 | 46.86 | 885,198 | +0.10(+0.22%) |
Nov 22, 2006 | 46.73 | 46.92 | 46.56 | 46.76 | 2,703,664 | +0.01(+0.03%) |
Nov 21, 2006 | 46.63 | 46.81 | 46.44 | 46.74 | 2,955,371 | +0.03(+0.06%) |
Nov 20, 2006 | 46.26 | 46.81 | 46.26 | 46.71 | 3,123,406 | +0.17(+0.36%) |
Nov 17, 2006 | 46.19 | 46.55 | 46.13 | 46.55 | 2,609,049 | +0.14(+0.31%) |
Nov 16, 2006 | 46.19 | 46.54 | 45.63 | 46.40 | 2,253,030 | +0.28(+0.61%) |
Nov 15, 2006 | 45.65 | 46.20 | 45.65 | 46.12 | 3,879,634 | +0.35(+0.76%) |
Nov 14, 2006 | 45.43 | 45.93 | 45.20 | 45.77 | 2,903,423 | +0.28(+0.62%) |
Nov 13, 2006 | 45.43 | 45.86 | 45.40 | 45.49 | 2,716,686 | -0.03(-0.06%) |
Nov 10, 2006 | 45.38 | 45.63 | 45.19 | 45.52 | 2,897,743 | +0.41(+0.91%) |
Nov 09, 2006 | 45.16 | 45.30 | 45.04 | 45.11 | 2,381,724 | -0.07(-0.16%) |
Nov 08, 2006 | 45.12 | 45.39 | 44.92 | 45.18 | 2,185,705 | -0.01(-0.03%) |
Nov 07, 2006 | 44.89 | 45.36 | 44.82 | 45.20 | 2,710,452 | +0.25(+0.56%) |
Nov 06, 2006 | 44.51 | 45.06 | 44.48 | 44.94 | 3,421,935 | +0.56(+1.27%) |
Nov 03, 2006 | 44.37 | 44.47 | 43.95 | 44.38 | 2,743,560 | +0.24(+0.54%) |
Nov 02, 2006 | 43.89 | 44.32 | 43.79 | 44.14 | 3,740,690 | +0.08(+0.18%) |