Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 48.38 | 49.13 | 47.68 | 48.97 | 3,438,435 | +0.68(+1.40%) |
Jan 30, 2007 | 48.62 | 48.75 | 47.82 | 48.29 | 3,354,365 | +0.36(+0.76%) |
Jan 29, 2007 | 47.30 | 48.55 | 47.21 | 47.93 | 3,299,353 | +0.71(+1.49%) |
Jan 26, 2007 | 48.13 | 48.26 | 46.97 | 47.22 | 5,118,553 | -0.63(-1.31%) |
Jan 25, 2007 | 48.50 | 49.03 | 47.62 | 47.85 | 4,216,035 | -1.45(-2.94%) |
Jan 24, 2007 | 48.82 | 49.73 | 48.77 | 49.30 | 3,177,445 | +0.57(+1.17%) |
Jan 23, 2007 | 48.27 | 49.47 | 47.66 | 48.73 | 2,911,101 | +0.28(+0.59%) |
Jan 22, 2007 | 49.45 | 49.46 | 47.72 | 48.45 | 5,080,035 | -0.85(-1.73%) |
Jan 19, 2007 | 49.39 | 50.34 | 48.78 | 49.30 | 4,868,697 | +0.24(+0.48%) |
Jan 18, 2007 | 49.45 | 49.75 | 49.00 | 49.06 | 6,909,030 | +0.61(+1.25%) |
Jan 17, 2007 | 49.44 | 49.63 | 48.13 | 48.46 | 8,895,340 | -1.46(-2.92%) |
Jan 16, 2007 | 50.84 | 51.19 | 49.80 | 49.92 | 3,602,310 | -0.77(-1.53%) |
Jan 12, 2007 | 51.27 | 51.33 | 50.22 | 50.69 | 5,704,529 | -0.70(-1.35%) |
Jan 11, 2007 | 53.30 | 53.30 | 51.12 | 51.38 | 3,848,617 | -1.19(-2.25%) |
Jan 10, 2007 | 51.53 | 52.77 | 51.22 | 52.57 | 2,473,936 | +0.96(+1.86%) |
Jan 09, 2007 | 51.94 | 52.60 | 51.30 | 51.61 | 2,191,652 | -0.18(-0.34%) |
Jan 08, 2007 | 52.10 | 52.11 | 50.93 | 51.79 | 2,750,468 | -0.19(-0.36%) |
Jan 05, 2007 | 52.20 | 52.52 | 51.27 | 51.97 | 5,929,629 | -0.59(-1.12%) |
Jan 04, 2007 | 50.58 | 52.86 | 50.43 | 52.56 | 7,989,402 | +2.57(+5.13%) |
Jan 03, 2007 | 49.61 | 51.61 | 48.66 | 49.99 | 8,380,006 | +0.68(+1.37%) |
Dec 29, 2006 | 49.46 | 50.34 | 49.17 | 49.32 | 2,701,417 | -0.30(-0.61%) |
Dec 28, 2006 | 49.61 | 50.15 | 49.42 | 49.62 | 2,236,866 | -0.16(-0.31%) |
Dec 27, 2006 | 50.53 | 50.69 | 49.61 | 49.78 | 2,507,225 | -0.28(-0.57%) |
Dec 26, 2006 | 49.99 | 50.30 | 49.87 | 50.06 | 1,569,760 | +0.06(+0.12%) |
Dec 22, 2006 | 50.59 | 51.10 | 49.98 | 50.00 | 1,987,709 | -0.72(-1.43%) |
Dec 21, 2006 | 50.39 | 51.22 | 50.25 | 50.73 | 4,249,273 | +0.41(+0.82%) |
Dec 20, 2006 | 51.71 | 51.88 | 50.27 | 50.32 | 5,272,526 | -1.25(-2.43%) |
Dec 19, 2006 | 51.15 | 51.92 | 51.09 | 51.57 | 2,652,039 | -0.15(-0.28%) |
Dec 18, 2006 | 52.84 | 52.88 | 51.15 | 51.72 | 3,723,310 | -1.02(-1.93%) |
Dec 15, 2006 | 52.74 | 53.35 | 52.29 | 52.74 | 4,886,585 | +0.37(+0.71%) |
Dec 14, 2006 | 51.42 | 52.59 | 51.35 | 52.36 | 6,307,964 | +0.83(+1.62%) |
Dec 13, 2006 | 50.92 | 52.28 | 50.89 | 51.53 | 6,329,170 | +0.81(+1.60%) |
Dec 12, 2006 | 51.42 | 51.42 | 50.39 | 50.72 | 4,452,808 | -0.45(-0.88%) |
Dec 11, 2006 | 51.61 | 51.94 | 50.80 | 51.17 | 4,321,460 | -0.73(-1.41%) |
Dec 08, 2006 | 52.30 | 52.83 | 51.71 | 51.90 | 4,583,366 | -0.93(-1.76%) |
Dec 07, 2006 | 53.22 | 53.86 | 52.46 | 52.83 | 3,814,100 | -0.17(-0.31%) |
Dec 06, 2006 | 54.11 | 54.11 | 52.67 | 53.00 | 4,361,710 | -1.20(-2.22%) |
Dec 05, 2006 | 55.39 | 55.50 | 53.29 | 54.20 | 6,568,643 | -0.84(-1.53%) |
Dec 04, 2006 | 54.09 | 55.51 | 54.09 | 55.05 | 3,379,064 | +0.96(+1.77%) |
Dec 01, 2006 | 54.52 | 54.91 | 53.27 | 54.09 | 3,670,974 | -0.65(-1.18%) |
Nov 30, 2006 | 55.33 | 55.58 | 54.51 | 54.73 | 3,918,574 | -0.86(-1.55%) |
Nov 29, 2006 | 55.96 | 56.60 | 55.03 | 55.60 | 3,709,220 | -0.43(-0.77%) |
Nov 28, 2006 | 55.46 | 56.19 | 55.45 | 56.03 | 2,620,029 | +0.34(+0.62%) |
Nov 27, 2006 | 56.97 | 57.33 | 55.19 | 55.68 | 4,693,692 | -1.53(-2.67%) |
Nov 24, 2006 | 57.51 | 57.60 | 57.08 | 57.21 | 851,508 | -0.54(-0.93%) |
Nov 22, 2006 | 57.02 | 58.13 | 57.01 | 57.75 | 2,452,082 | +0.54(+0.94%) |
Nov 21, 2006 | 57.23 | 57.32 | 56.57 | 57.21 | 2,768,923 | -0.07(-0.12%) |
Nov 20, 2006 | 57.26 | 58.08 | 56.89 | 57.28 | 2,094,304 | -0.16(-0.27%) |
Nov 17, 2006 | 57.19 | 57.88 | 57.01 | 57.44 | 2,501,134 | +0.09(+0.15%) |
Nov 16, 2006 | 57.75 | 57.79 | 56.96 | 57.35 | 2,974,862 | -0.10(-0.17%) |
Nov 15, 2006 | 57.18 | 57.62 | 56.71 | 57.45 | 3,626,697 | +0.19(+0.32%) |
Nov 14, 2006 | 57.08 | 57.47 | 55.72 | 57.26 | 2,850,840 | +0.08(+0.14%) |
Nov 13, 2006 | 57.40 | 58.03 | 56.91 | 57.18 | 2,660,608 | -0.09(-0.15%) |
Nov 10, 2006 | 56.05 | 57.53 | 55.97 | 57.27 | 3,097,761 | +0.55(+0.97%) |
Nov 09, 2006 | 56.70 | 57.50 | 56.15 | 56.72 | 3,449,635 | -0.22(-0.38%) |
Nov 08, 2006 | 57.04 | 57.59 | 56.46 | 56.94 | 5,430,608 | -0.38(-0.67%) |
Nov 07, 2006 | 57.78 | 58.15 | 56.85 | 57.32 | 4,483,793 | -0.71(-1.22%) |
Nov 06, 2006 | 57.65 | 58.29 | 57.39 | 58.02 | 4,610,914 | +0.01(+0.02%) |
Nov 03, 2006 | 56.94 | 58.61 | 56.74 | 58.01 | 16,166,694 | +6.11(+11.77%) |
Nov 02, 2006 | 51.85 | 52.32 | 51.44 | 51.90 | 6,219,622 | +0.23(+0.45%) |