Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 50.23 | 50.35 | 49.87 | 50.21 | 11,966,470 | +0.03(+0.06%) |
Jan 30, 2007 | 50.44 | 50.75 | 50.11 | 50.18 | 16,378,735 | +0.26(+0.51%) |
Jan 29, 2007 | 50.80 | 50.87 | 49.84 | 49.92 | 19,340,678 | -1.09(-2.14%) |
Jan 26, 2007 | 51.15 | 51.29 | 50.60 | 51.01 | 42,433,876 | -2.39(-4.48%) |
Jan 25, 2007 | 53.39 | 53.52 | 53.03 | 53.40 | 15,413,184 | -0.21(-0.39%) |
Jan 24, 2007 | 53.12 | 53.61 | 52.80 | 53.61 | 10,089,820 | +0.39(+0.72%) |
Jan 23, 2007 | 53.68 | 54.12 | 53.05 | 53.23 | 15,726,537 | -0.89(-1.65%) |
Jan 22, 2007 | 54.05 | 54.90 | 53.88 | 54.12 | 23,560,938 | +1.14(+2.15%) |
Jan 19, 2007 | 52.73 | 53.20 | 52.62 | 52.98 | 9,519,070 | +0.40(+0.76%) |
Jan 18, 2007 | 52.87 | 53.05 | 52.34 | 52.58 | 10,573,765 | -0.17(-0.32%) |
Jan 17, 2007 | 52.44 | 52.86 | 52.23 | 52.75 | 9,159,350 | +0.31(+0.59%) |
Jan 16, 2007 | 52.37 | 52.50 | 51.92 | 52.44 | 7,660,193 | +0.16(+0.31%) |
Jan 12, 2007 | 51.39 | 52.49 | 51.37 | 52.28 | 14,176,678 | +0.97(+1.89%) |
Jan 11, 2007 | 50.77 | 51.52 | 50.47 | 51.31 | 9,632,333 | +0.62(+1.22%) |
Jan 10, 2007 | 50.59 | 50.83 | 50.44 | 50.69 | 8,101,899 | -0.16(-0.32%) |
Jan 09, 2007 | 50.78 | 51.14 | 50.42 | 50.85 | 10,042,841 | +0.24(+0.48%) |
Jan 08, 2007 | 51.11 | 51.29 | 50.51 | 50.61 | 9,457,134 | -0.41(-0.80%) |
Jan 05, 2007 | 50.90 | 51.43 | 50.66 | 51.01 | 14,663,221 | +0.12(+0.24%) |
Jan 04, 2007 | 49.57 | 51.28 | 49.21 | 50.89 | 22,426,490 | +2.09(+4.28%) |
Jan 03, 2007 | 48.77 | 49.57 | 48.41 | 48.80 | 18,091,962 | +0.06(+0.13%) |
Dec 29, 2006 | 48.57 | 49.14 | 48.56 | 48.74 | 7,921,769 | -0.16(-0.34%) |
Dec 28, 2006 | 48.80 | 48.95 | 48.43 | 48.90 | 7,458,504 | +0.06(+0.12%) |
Dec 27, 2006 | 49.23 | 49.39 | 48.70 | 48.85 | 6,130,189 | -0.16(-0.33%) |
Dec 26, 2006 | 49.02 | 49.32 | 48.70 | 49.01 | 4,172,231 | -0.01(-0.03%) |
Dec 22, 2006 | 49.23 | 49.42 | 48.95 | 49.02 | 6,241,889 | -0.36(-0.74%) |
Dec 21, 2006 | 49.44 | 49.79 | 49.15 | 49.39 | 7,008,015 | -0.16(-0.33%) |
Dec 20, 2006 | 50.21 | 50.23 | 49.49 | 49.55 | 7,319,568 | -0.61(-1.21%) |
Dec 19, 2006 | 49.84 | 50.30 | 49.57 | 50.16 | 8,449,490 | +0.18(+0.36%) |
Dec 18, 2006 | 50.09 | 50.54 | 49.84 | 49.98 | 7,270,199 | -0.12(-0.24%) |
Dec 15, 2006 | 51.05 | 51.36 | 50.03 | 50.10 | 22,284,496 | +0.12(+0.24%) |
Dec 14, 2006 | 49.97 | 50.42 | 49.89 | 49.98 | 11,598,967 | +0.15(+0.30%) |
Dec 13, 2006 | 49.74 | 50.21 | 49.34 | 49.83 | 10,239,328 | +0.12(+0.24%) |
Dec 12, 2006 | 49.79 | 49.89 | 49.30 | 49.71 | 8,832,131 | -0.16(-0.31%) |
Dec 11, 2006 | 49.89 | 50.27 | 49.57 | 49.87 | 8,333,024 | +0.01(+0.01%) |
Dec 08, 2006 | 49.23 | 50.27 | 49.16 | 49.86 | 13,460,881 | +0.49(+0.98%) |
Dec 07, 2006 | 49.90 | 49.92 | 49.12 | 49.37 | 13,180,806 | -0.49(-0.99%) |
Dec 06, 2006 | 49.87 | 49.94 | 49.36 | 49.87 | 14,601,884 | +0.59(+1.20%) |
Dec 05, 2006 | 49.48 | 49.52 | 48.87 | 49.27 | 13,332,174 | -0.06(-0.13%) |
Dec 04, 2006 | 49.20 | 49.59 | 49.02 | 49.34 | 15,765,880 | -0.16(-0.33%) |
Dec 01, 2006 | 50.52 | 50.66 | 49.15 | 49.50 | 22,722,796 | -1.18(-2.34%) |
Nov 30, 2006 | 51.49 | 51.61 | 50.43 | 50.69 | 14,885,118 | -0.98(-1.91%) |
Nov 29, 2006 | 51.30 | 51.74 | 51.18 | 51.67 | 8,121,260 | +0.47(+0.92%) |
Nov 28, 2006 | 51.09 | 51.59 | 50.97 | 51.20 | 10,118,299 | -0.09(-0.17%) |
Nov 27, 2006 | 51.49 | 51.72 | 51.02 | 51.29 | 7,018,196 | -0.44(-0.86%) |
Nov 24, 2006 | 51.60 | 52.08 | 51.53 | 51.73 | 2,609,634 | -0.13(-0.25%) |
Nov 22, 2006 | 52.23 | 52.29 | 51.79 | 51.86 | 6,876,396 | -0.21(-0.41%) |
Nov 21, 2006 | 52.23 | 52.30 | 51.64 | 52.07 | 9,117,340 | +0.04(+0.08%) |
Nov 20, 2006 | 51.39 | 52.43 | 51.37 | 52.03 | 11,944,412 | +0.29(+0.57%) |
Nov 17, 2006 | 51.30 | 51.94 | 51.23 | 51.74 | 10,873,535 | +0.05(+0.10%) |
Nov 16, 2006 | 52.38 | 52.89 | 51.36 | 51.69 | 15,014,439 | -0.83(-1.59%) |
Nov 15, 2006 | 52.33 | 52.81 | 52.04 | 52.52 | 10,694,339 | +0.34(+0.64%) |
Nov 14, 2006 | 51.76 | 52.33 | 51.30 | 52.18 | 15,098,514 | +0.31(+0.61%) |
Nov 13, 2006 | 51.96 | 52.36 | 51.77 | 51.87 | 19,034,530 | -0.54(-1.03%) |
Nov 10, 2006 | 52.30 | 53.23 | 51.97 | 52.41 | 11,213,674 | -0.05(-0.10%) |
Nov 09, 2006 | 53.21 | 53.69 | 52.30 | 52.46 | 9,668,552 | -0.88(-1.65%) |
Nov 08, 2006 | 53.37 | 53.64 | 52.60 | 53.34 | 9,293,304 | -0.32(-0.60%) |
Nov 07, 2006 | 53.56 | 54.11 | 53.33 | 53.66 | 6,879,738 | +0.07(+0.13%) |
Nov 06, 2006 | 53.60 | 53.98 | 53.51 | 53.59 | 5,696,502 | +0.17(+0.32%) |
Nov 03, 2006 | 53.69 | 53.73 | 52.95 | 53.42 | 6,823,232 | -0.30(-0.56%) |
Nov 02, 2006 | 53.45 | 53.75 | 53.35 | 53.72 | 6,770,022 | +0.01(+0.01%) |