Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 50.24 | 50.36 | 49.89 | 50.22 | 11,963,227 | +0.03(+0.06%) |
Jan 30, 2007 | 50.45 | 50.76 | 50.12 | 50.19 | 16,374,297 | +0.26(+0.51%) |
Jan 29, 2007 | 50.81 | 50.89 | 49.86 | 49.94 | 19,335,438 | -1.09(-2.14%) |
Jan 26, 2007 | 51.16 | 51.31 | 50.61 | 51.03 | 42,422,380 | -2.39(-4.48%) |
Jan 25, 2007 | 53.41 | 53.53 | 53.04 | 53.42 | 15,409,008 | -0.21(-0.39%) |
Jan 24, 2007 | 53.13 | 53.63 | 52.81 | 53.63 | 10,087,086 | +0.39(+0.72%) |
Jan 23, 2007 | 53.70 | 54.13 | 53.06 | 53.24 | 15,722,276 | -0.89(-1.65%) |
Jan 22, 2007 | 54.06 | 54.92 | 53.89 | 54.13 | 23,554,554 | +1.14(+2.15%) |
Jan 19, 2007 | 52.74 | 53.21 | 52.63 | 52.99 | 9,516,491 | +0.40(+0.76%) |
Jan 18, 2007 | 52.88 | 53.06 | 52.36 | 52.59 | 10,570,901 | -0.17(-0.32%) |
Jan 17, 2007 | 52.46 | 52.87 | 52.24 | 52.76 | 9,156,868 | +0.31(+0.59%) |
Jan 16, 2007 | 52.38 | 52.51 | 51.93 | 52.46 | 7,658,118 | +0.16(+0.31%) |
Jan 12, 2007 | 51.40 | 52.51 | 51.39 | 52.29 | 14,172,837 | +0.97(+1.89%) |
Jan 11, 2007 | 50.79 | 51.54 | 50.49 | 51.32 | 9,629,723 | +0.62(+1.22%) |
Jan 10, 2007 | 50.60 | 50.84 | 50.46 | 50.70 | 8,099,703 | -0.16(-0.32%) |
Jan 09, 2007 | 50.79 | 51.16 | 50.44 | 50.86 | 10,040,120 | +0.24(+0.48%) |
Jan 08, 2007 | 51.12 | 51.31 | 50.52 | 50.62 | 9,454,571 | -0.41(-0.80%) |
Jan 05, 2007 | 50.91 | 51.44 | 50.68 | 51.03 | 14,659,248 | +0.12(+0.24%) |
Jan 04, 2007 | 49.59 | 51.29 | 49.22 | 50.91 | 22,420,414 | +2.09(+4.28%) |
Jan 03, 2007 | 48.79 | 49.59 | 48.42 | 48.82 | 18,087,060 | +0.06(+0.13%) |
Dec 29, 2006 | 48.59 | 49.15 | 48.57 | 48.75 | 7,919,623 | -0.16(-0.34%) |
Dec 28, 2006 | 48.82 | 48.97 | 48.44 | 48.92 | 7,456,484 | +0.06(+0.12%) |
Dec 27, 2006 | 49.24 | 49.40 | 48.72 | 48.86 | 6,128,529 | -0.16(-0.33%) |
Dec 26, 2006 | 49.04 | 49.34 | 48.71 | 49.02 | 4,171,100 | -0.01(-0.03%) |
Dec 22, 2006 | 49.24 | 49.44 | 48.96 | 49.04 | 6,240,198 | -0.36(-0.74%) |
Dec 21, 2006 | 49.46 | 49.80 | 49.16 | 49.40 | 7,006,117 | -0.16(-0.33%) |
Dec 20, 2006 | 50.22 | 50.24 | 49.51 | 49.57 | 7,317,585 | -0.61(-1.21%) |
Dec 19, 2006 | 49.85 | 50.31 | 49.58 | 50.17 | 8,447,200 | +0.18(+0.36%) |
Dec 18, 2006 | 50.11 | 50.56 | 49.85 | 49.99 | 7,268,230 | -0.12(-0.24%) |
Dec 15, 2006 | 51.06 | 51.38 | 50.04 | 50.11 | 22,278,458 | +0.12(+0.24%) |
Dec 14, 2006 | 49.98 | 50.44 | 49.90 | 49.99 | 11,595,824 | +0.15(+0.30%) |
Dec 13, 2006 | 49.75 | 50.22 | 49.35 | 49.84 | 10,236,554 | +0.12(+0.24%) |
Dec 12, 2006 | 49.80 | 49.91 | 49.32 | 49.72 | 8,829,738 | -0.16(-0.31%) |
Dec 11, 2006 | 49.91 | 50.28 | 49.59 | 49.88 | 8,330,766 | +0.01(+0.01%) |
Dec 08, 2006 | 49.24 | 50.28 | 49.17 | 49.87 | 13,457,234 | +0.49(+0.98%) |
Dec 07, 2006 | 49.92 | 49.93 | 49.14 | 49.39 | 13,177,234 | -0.49(-0.99%) |
Dec 06, 2006 | 49.89 | 49.95 | 49.37 | 49.88 | 14,597,928 | +0.59(+1.20%) |
Dec 05, 2006 | 49.49 | 49.53 | 48.89 | 49.29 | 13,328,562 | -0.06(-0.13%) |
Dec 04, 2006 | 49.21 | 49.60 | 49.03 | 49.35 | 15,761,609 | -0.16(-0.33%) |
Dec 01, 2006 | 50.54 | 50.67 | 49.16 | 49.52 | 22,716,638 | -1.18(-2.34%) |
Nov 30, 2006 | 51.51 | 51.63 | 50.44 | 50.70 | 14,881,085 | -0.98(-1.91%) |
Nov 29, 2006 | 51.31 | 51.76 | 51.19 | 51.69 | 8,119,059 | +0.47(+0.92%) |
Nov 28, 2006 | 51.10 | 51.61 | 50.99 | 51.21 | 10,115,558 | -0.09(-0.17%) |
Nov 27, 2006 | 51.50 | 51.73 | 51.04 | 51.30 | 7,016,295 | -0.44(-0.86%) |
Nov 24, 2006 | 51.61 | 52.09 | 51.54 | 51.74 | 2,608,927 | -0.13(-0.25%) |
Nov 22, 2006 | 52.24 | 52.31 | 51.80 | 51.87 | 6,874,533 | -0.21(-0.41%) |
Nov 21, 2006 | 52.24 | 52.31 | 51.66 | 52.08 | 9,114,869 | +0.04(+0.08%) |
Nov 20, 2006 | 51.41 | 52.44 | 51.39 | 52.04 | 11,941,176 | +0.29(+0.57%) |
Nov 17, 2006 | 51.31 | 51.96 | 51.24 | 51.75 | 10,870,589 | +0.05(+0.10%) |
Nov 16, 2006 | 52.39 | 52.91 | 51.38 | 51.70 | 15,010,371 | -0.84(-1.59%) |
Nov 15, 2006 | 52.35 | 52.82 | 52.06 | 52.53 | 10,691,441 | +0.34(+0.64%) |
Nov 14, 2006 | 51.78 | 52.34 | 51.31 | 52.20 | 15,094,423 | +0.31(+0.61%) |
Nov 13, 2006 | 51.98 | 52.37 | 51.78 | 51.88 | 19,029,374 | -0.54(-1.03%) |
Nov 10, 2006 | 52.31 | 53.24 | 51.98 | 52.43 | 11,210,636 | -0.05(-0.10%) |
Nov 09, 2006 | 53.23 | 53.70 | 52.31 | 52.48 | 9,665,932 | -0.88(-1.65%) |
Nov 08, 2006 | 53.38 | 53.65 | 52.61 | 53.36 | 9,290,786 | -0.32(-0.60%) |
Nov 07, 2006 | 53.58 | 54.13 | 53.35 | 53.68 | 6,877,874 | +0.07(+0.13%) |
Nov 06, 2006 | 53.61 | 54.00 | 53.53 | 53.60 | 5,694,959 | +0.17(+0.32%) |
Nov 03, 2006 | 53.70 | 53.75 | 52.96 | 53.43 | 6,821,384 | -0.30(-0.56%) |
Nov 02, 2006 | 53.46 | 53.76 | 53.37 | 53.73 | 6,768,188 | +0.01(+0.01%) |