Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.88 | 50.00 | 49.52 | 49.85 | 12,051,461 | +0.03(+0.06%) |
Jan 30, 2007 | 50.08 | 50.39 | 49.76 | 49.83 | 16,495,064 | +0.25(+0.51%) |
Jan 29, 2007 | 50.44 | 50.51 | 49.49 | 49.57 | 19,478,046 | -1.08(-2.14%) |
Jan 26, 2007 | 50.79 | 50.93 | 50.24 | 50.65 | 42,735,264 | -2.37(-4.48%) |
Jan 25, 2007 | 53.01 | 53.14 | 52.65 | 53.03 | 15,522,656 | -0.21(-0.39%) |
Jan 24, 2007 | 52.74 | 53.23 | 52.43 | 53.23 | 10,161,483 | +0.38(+0.72%) |
Jan 23, 2007 | 53.30 | 53.74 | 52.67 | 52.85 | 15,838,235 | -0.89(-1.65%) |
Jan 22, 2007 | 53.67 | 54.52 | 53.50 | 53.74 | 23,728,278 | +1.13(+2.15%) |
Jan 19, 2007 | 52.36 | 52.82 | 52.25 | 52.60 | 9,586,679 | +0.40(+0.76%) |
Jan 18, 2007 | 52.50 | 52.67 | 51.97 | 52.21 | 10,648,866 | -0.17(-0.32%) |
Jan 17, 2007 | 52.07 | 52.48 | 51.86 | 52.38 | 9,224,404 | +0.30(+0.58%) |
Jan 16, 2007 | 52.00 | 52.13 | 51.55 | 52.07 | 7,714,599 | +0.16(+0.31%) |
Jan 12, 2007 | 51.02 | 52.12 | 51.01 | 51.91 | 14,277,367 | +0.96(+1.89%) |
Jan 11, 2007 | 50.41 | 51.16 | 50.12 | 50.95 | 9,700,746 | +0.62(+1.22%) |
Jan 10, 2007 | 50.23 | 50.47 | 50.09 | 50.33 | 8,159,442 | -0.16(-0.32%) |
Jan 09, 2007 | 50.42 | 50.78 | 50.07 | 50.49 | 10,114,170 | +0.24(+0.48%) |
Jan 08, 2007 | 50.75 | 50.93 | 50.15 | 50.25 | 9,524,303 | -0.40(-0.80%) |
Jan 05, 2007 | 50.54 | 51.07 | 50.31 | 50.65 | 14,767,366 | +0.12(+0.24%) |
Jan 04, 2007 | 49.22 | 50.92 | 48.86 | 50.53 | 22,585,774 | +2.08(+4.28%) |
Jan 03, 2007 | 48.43 | 49.22 | 48.07 | 48.46 | 18,220,460 | +0.06(+0.13%) |
Dec 29, 2006 | 48.23 | 48.79 | 48.22 | 48.39 | 7,978,033 | -0.16(-0.34%) |
Dec 28, 2006 | 48.46 | 48.61 | 48.09 | 48.56 | 7,511,478 | +0.06(+0.12%) |
Dec 27, 2006 | 48.88 | 49.04 | 48.36 | 48.50 | 6,173,729 | -0.16(-0.33%) |
Dec 26, 2006 | 48.68 | 48.98 | 48.35 | 48.66 | 4,201,864 | -0.01(-0.03%) |
Dec 22, 2006 | 48.88 | 49.08 | 48.60 | 48.68 | 6,286,222 | -0.36(-0.74%) |
Dec 21, 2006 | 49.10 | 49.44 | 48.80 | 49.04 | 7,057,790 | -0.16(-0.33%) |
Dec 20, 2006 | 49.85 | 49.88 | 49.15 | 49.20 | 7,371,555 | -0.60(-1.21%) |
Dec 19, 2006 | 49.49 | 49.95 | 49.22 | 49.80 | 8,509,502 | +0.18(+0.36%) |
Dec 18, 2006 | 49.74 | 50.19 | 49.49 | 49.63 | 7,321,836 | -0.12(-0.24%) |
Dec 15, 2006 | 50.69 | 51.00 | 49.68 | 49.75 | 22,442,770 | +0.12(+0.24%) |
Dec 14, 2006 | 49.61 | 50.07 | 49.54 | 49.63 | 11,681,348 | +0.15(+0.30%) |
Dec 13, 2006 | 49.39 | 49.85 | 48.99 | 49.48 | 10,312,053 | +0.12(+0.24%) |
Dec 12, 2006 | 49.44 | 49.54 | 48.95 | 49.36 | 8,894,861 | -0.16(-0.31%) |
Dec 11, 2006 | 49.54 | 49.91 | 49.22 | 49.51 | 8,392,209 | +0.01(+0.01%) |
Dec 08, 2006 | 48.88 | 49.91 | 48.81 | 49.51 | 13,556,486 | +0.48(+0.98%) |
Dec 07, 2006 | 49.55 | 49.56 | 48.78 | 49.03 | 13,274,422 | -0.49(-0.99%) |
Dec 06, 2006 | 49.52 | 49.59 | 49.01 | 49.51 | 14,705,594 | +0.59(+1.20%) |
Dec 05, 2006 | 49.13 | 49.17 | 48.53 | 48.93 | 13,426,866 | -0.06(-0.13%) |
Dec 04, 2006 | 48.85 | 49.24 | 48.67 | 48.99 | 15,877,857 | -0.16(-0.33%) |
Dec 01, 2006 | 50.17 | 50.30 | 48.80 | 49.15 | 22,884,184 | -1.18(-2.34%) |
Nov 30, 2006 | 51.13 | 51.25 | 50.07 | 50.33 | 14,990,840 | -0.98(-1.91%) |
Nov 29, 2006 | 50.94 | 51.38 | 50.82 | 51.31 | 8,178,941 | +0.47(+0.92%) |
Nov 28, 2006 | 50.73 | 51.23 | 50.61 | 50.84 | 10,190,165 | -0.09(-0.17%) |
Nov 27, 2006 | 51.12 | 51.36 | 50.66 | 50.92 | 7,068,043 | -0.44(-0.86%) |
Nov 24, 2006 | 51.24 | 51.71 | 51.16 | 51.36 | 2,628,169 | -0.13(-0.25%) |
Nov 22, 2006 | 51.86 | 51.92 | 51.42 | 51.49 | 6,925,236 | -0.21(-0.41%) |
Nov 21, 2006 | 51.86 | 51.93 | 51.28 | 51.70 | 9,182,095 | +0.04(+0.08%) |
Nov 20, 2006 | 51.03 | 52.06 | 51.01 | 51.66 | 12,029,247 | +0.29(+0.57%) |
Nov 17, 2006 | 50.94 | 51.58 | 50.87 | 51.37 | 10,950,764 | +0.05(+0.10%) |
Nov 16, 2006 | 52.01 | 52.52 | 51.00 | 51.32 | 15,121,079 | -0.83(-1.59%) |
Nov 15, 2006 | 51.97 | 52.43 | 51.67 | 52.15 | 10,770,295 | +0.33(+0.64%) |
Nov 14, 2006 | 51.40 | 51.96 | 50.94 | 51.82 | 15,205,751 | +0.31(+0.61%) |
Nov 13, 2006 | 51.60 | 51.99 | 51.41 | 51.51 | 19,169,724 | -0.54(-1.03%) |
Nov 10, 2006 | 51.93 | 52.85 | 51.60 | 52.04 | 11,293,319 | -0.05(-0.10%) |
Nov 09, 2006 | 52.84 | 53.31 | 51.93 | 52.09 | 9,737,222 | -0.87(-1.65%) |
Nov 08, 2006 | 52.99 | 53.26 | 52.23 | 52.96 | 9,359,309 | -0.32(-0.60%) |
Nov 07, 2006 | 53.18 | 53.73 | 52.96 | 53.28 | 6,928,601 | +0.07(+0.13%) |
Nov 06, 2006 | 53.22 | 53.60 | 53.13 | 53.21 | 5,736,961 | +0.17(+0.32%) |
Nov 03, 2006 | 53.31 | 53.35 | 52.57 | 53.04 | 6,871,694 | -0.30(-0.56%) |
Nov 02, 2006 | 53.07 | 53.37 | 52.98 | 53.34 | 6,818,106 | +0.01(+0.01%) |