Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.46 | 44.74 | 43.37 | 43.45 | 17,053,258 | -2.77(-6.00%) |
Jan 30, 2007 | 45.94 | 46.31 | 45.94 | 46.23 | 4,219,771 | +0.34(+0.74%) |
Jan 29, 2007 | 45.98 | 46.28 | 45.70 | 45.89 | 3,195,495 | +0.04(+0.09%) |
Jan 26, 2007 | 45.76 | 45.96 | 45.42 | 45.84 | 3,429,204 | +0.25(+0.55%) |
Jan 25, 2007 | 45.92 | 46.17 | 45.46 | 45.59 | 3,625,530 | -0.43(-0.93%) |
Jan 24, 2007 | 45.71 | 46.19 | 45.69 | 46.02 | 3,306,535 | +0.25(+0.55%) |
Jan 23, 2007 | 45.50 | 46.04 | 45.39 | 45.76 | 4,001,846 | +0.22(+0.48%) |
Jan 22, 2007 | 45.89 | 46.07 | 45.29 | 45.55 | 6,728,124 | -0.48(-1.05%) |
Jan 19, 2007 | 46.24 | 46.34 | 45.76 | 46.03 | 5,412,820 | -0.39(-0.84%) |
Jan 18, 2007 | 46.69 | 46.80 | 46.35 | 46.42 | 3,889,976 | -0.17(-0.36%) |
Jan 17, 2007 | 46.62 | 46.81 | 46.47 | 46.59 | 2,951,264 | +0.04(+0.08%) |
Jan 16, 2007 | 46.88 | 46.94 | 46.51 | 46.55 | 2,982,001 | -0.11(-0.23%) |
Jan 12, 2007 | 46.08 | 46.93 | 46.02 | 46.66 | 4,861,916 | +0.35(+0.76%) |
Jan 11, 2007 | 46.91 | 46.95 | 46.04 | 46.30 | 6,608,362 | -0.47(-1.00%) |
Jan 10, 2007 | 46.73 | 46.88 | 46.60 | 46.77 | 2,253,184 | -0.12(-0.26%) |
Jan 09, 2007 | 47.17 | 47.41 | 46.72 | 46.90 | 3,345,440 | -0.25(-0.52%) |
Jan 08, 2007 | 46.51 | 47.21 | 46.23 | 47.14 | 3,851,070 | +0.06(+0.14%) |
Jan 05, 2007 | 47.16 | 47.24 | 46.89 | 47.08 | 3,070,611 | -0.13(-0.28%) |
Jan 04, 2007 | 47.20 | 47.27 | 46.88 | 47.21 | 3,163,790 | +0.06(+0.12%) |
Jan 03, 2007 | 47.05 | 47.56 | 46.95 | 47.15 | 3,731,447 | +0.12(+0.26%) |
Dec 29, 2006 | 47.49 | 47.56 | 46.88 | 47.03 | 2,152,113 | -0.59(-1.23%) |
Dec 28, 2006 | 47.51 | 47.77 | 47.39 | 47.61 | 1,330,810 | +0.00(+0.00%) |
Dec 27, 2006 | 47.58 | 47.71 | 47.55 | 47.61 | 1,789,643 | +0.17(+0.35%) |
Dec 26, 2006 | 47.13 | 47.50 | 47.02 | 47.45 | 1,156,082 | +0.23(+0.49%) |
Dec 22, 2006 | 47.16 | 47.27 | 46.88 | 47.21 | 1,540,289 | +0.05(+0.11%) |
Dec 21, 2006 | 47.59 | 47.67 | 46.98 | 47.16 | 2,831,918 | -0.40(-0.85%) |
Dec 20, 2006 | 47.50 | 47.71 | 47.46 | 47.57 | 2,153,636 | +0.07(+0.15%) |
Dec 19, 2006 | 47.15 | 47.58 | 47.11 | 47.50 | 2,038,443 | +0.17(+0.37%) |
Dec 18, 2006 | 47.03 | 47.47 | 47.03 | 47.32 | 2,305,381 | +0.22(+0.48%) |
Dec 15, 2006 | 46.82 | 47.28 | 46.78 | 47.10 | 4,413,882 | +0.24(+0.51%) |
Dec 14, 2006 | 46.71 | 46.95 | 46.50 | 46.86 | 1,839,348 | +0.25(+0.54%) |
Dec 13, 2006 | 46.93 | 46.94 | 46.55 | 46.61 | 1,947,480 | -0.30(-0.65%) |
Dec 12, 2006 | 46.52 | 46.94 | 46.50 | 46.91 | 3,531,798 | +0.54(+1.17%) |
Dec 11, 2006 | 46.06 | 46.45 | 46.06 | 46.37 | 2,692,219 | +0.27(+0.60%) |
Dec 08, 2006 | 46.07 | 46.35 | 45.85 | 46.10 | 1,791,305 | +0.12(+0.25%) |
Dec 07, 2006 | 46.38 | 46.51 | 45.86 | 45.98 | 3,369,669 | -0.40(-0.86%) |
Dec 06, 2006 | 46.33 | 46.59 | 46.22 | 46.38 | 1,975,170 | +0.15(+0.33%) |
Dec 05, 2006 | 45.94 | 46.33 | 45.86 | 46.23 | 2,304,689 | +0.27(+0.58%) |
Dec 04, 2006 | 45.86 | 46.04 | 45.77 | 45.96 | 2,493,123 | +0.25(+0.54%) |
Dec 01, 2006 | 45.61 | 46.17 | 45.26 | 45.71 | 2,888,683 | -0.14(-0.30%) |
Nov 30, 2006 | 45.70 | 46.02 | 45.52 | 45.85 | 3,360,531 | +0.15(+0.33%) |
Nov 29, 2006 | 45.85 | 46.11 | 45.43 | 45.70 | 5,108,501 | -0.29(-0.63%) |
Nov 28, 2006 | 46.44 | 46.48 | 45.89 | 45.99 | 5,059,350 | -0.62(-1.33%) |
Nov 27, 2006 | 46.72 | 46.74 | 46.48 | 46.61 | 4,491,969 | -0.27(-0.59%) |
Nov 24, 2006 | 46.62 | 46.95 | 46.59 | 46.88 | 884,714 | +0.10(+0.22%) |
Nov 22, 2006 | 46.76 | 46.95 | 46.59 | 46.78 | 2,702,187 | +0.01(+0.03%) |
Nov 21, 2006 | 46.66 | 46.84 | 46.46 | 46.77 | 2,953,756 | +0.03(+0.06%) |
Nov 20, 2006 | 46.28 | 46.84 | 46.28 | 46.74 | 3,121,700 | +0.17(+0.36%) |
Nov 17, 2006 | 46.21 | 46.57 | 46.15 | 46.57 | 2,607,624 | +0.14(+0.31%) |
Nov 16, 2006 | 46.22 | 46.56 | 45.65 | 46.43 | 2,251,799 | +0.28(+0.61%) |
Nov 15, 2006 | 45.68 | 46.23 | 45.68 | 46.15 | 3,877,515 | +0.35(+0.76%) |
Nov 14, 2006 | 45.46 | 45.96 | 45.22 | 45.80 | 2,901,836 | +0.28(+0.62%) |
Nov 13, 2006 | 45.45 | 45.89 | 45.42 | 45.52 | 2,715,202 | -0.03(-0.06%) |
Nov 10, 2006 | 45.40 | 45.65 | 45.21 | 45.55 | 2,896,160 | +0.41(+0.91%) |
Nov 09, 2006 | 45.19 | 45.32 | 45.07 | 45.13 | 2,380,422 | -0.07(-0.16%) |
Nov 08, 2006 | 45.15 | 45.42 | 44.95 | 45.21 | 2,184,511 | -0.01(-0.03%) |
Nov 07, 2006 | 44.92 | 45.39 | 44.85 | 45.22 | 2,708,971 | +0.25(+0.56%) |
Nov 06, 2006 | 44.53 | 45.08 | 44.51 | 44.97 | 3,420,066 | +0.56(+1.27%) |
Nov 03, 2006 | 44.39 | 44.49 | 43.98 | 44.41 | 2,742,062 | +0.24(+0.54%) |
Nov 02, 2006 | 43.91 | 44.35 | 43.81 | 44.17 | 3,738,646 | +0.08(+0.18%) |