Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.78 | 44.19 | 43.62 | 44.05 | 12,393,026 | +0.27(+0.62%) |
Jan 30, 2007 | 43.62 | 43.91 | 43.58 | 43.78 | 10,876,884 | +0.16(+0.36%) |
Jan 29, 2007 | 43.68 | 43.78 | 43.52 | 43.62 | 12,364,362 | +0.05(+0.12%) |
Jan 26, 2007 | 43.97 | 44.09 | 43.51 | 43.56 | 16,338,302 | -0.40(-0.91%) |
Jan 25, 2007 | 44.05 | 44.20 | 43.85 | 43.97 | 11,720,112 | -0.22(-0.49%) |
Jan 24, 2007 | 43.79 | 44.24 | 43.72 | 44.18 | 11,625,476 | +0.34(+0.77%) |
Jan 23, 2007 | 44.17 | 44.34 | 43.60 | 43.85 | 14,708,870 | -0.45(-1.01%) |
Jan 22, 2007 | 44.84 | 44.91 | 44.29 | 44.30 | 15,538,297 | -0.38(-0.86%) |
Jan 19, 2007 | 44.84 | 44.98 | 44.53 | 44.68 | 20,433,570 | +0.03(+0.07%) |
Jan 18, 2007 | 43.82 | 44.83 | 43.72 | 44.65 | 16,221,372 | +0.55(+1.26%) |
Jan 17, 2007 | 43.91 | 44.43 | 43.80 | 44.09 | 13,937,377 | +0.22(+0.50%) |
Jan 16, 2007 | 43.95 | 44.01 | 43.72 | 43.87 | 12,077,725 | -0.07(-0.15%) |
Jan 12, 2007 | 43.82 | 44.05 | 43.72 | 43.94 | 9,386,827 | -0.06(-0.13%) |
Jan 11, 2007 | 43.78 | 44.07 | 43.70 | 44.00 | 9,662,999 | +0.38(+0.88%) |
Jan 10, 2007 | 43.89 | 43.89 | 43.56 | 43.62 | 9,901,408 | -0.07(-0.17%) |
Jan 09, 2007 | 43.91 | 44.08 | 43.60 | 43.69 | 10,839,272 | -0.16(-0.38%) |
Jan 08, 2007 | 43.85 | 44.01 | 43.55 | 43.85 | 9,373,178 | -0.07(-0.17%) |
Jan 05, 2007 | 44.05 | 44.34 | 43.85 | 43.93 | 12,346,770 | -0.40(-0.91%) |
Jan 04, 2007 | 43.45 | 44.59 | 43.45 | 44.33 | 17,148,316 | +0.55(+1.25%) |
Jan 03, 2007 | 43.60 | 44.24 | 43.59 | 43.78 | 19,481,146 | +0.25(+0.58%) |
Dec 29, 2006 | 43.63 | 43.89 | 43.43 | 43.53 | 8,913,194 | -0.26(-0.60%) |
Dec 28, 2006 | 43.43 | 43.91 | 43.43 | 43.80 | 8,266,213 | +0.27(+0.62%) |
Dec 27, 2006 | 43.48 | 43.62 | 43.37 | 43.53 | 7,839,746 | +0.24(+0.56%) |
Dec 26, 2006 | 43.25 | 43.37 | 43.18 | 43.28 | 5,769,591 | -0.01(-0.02%) |
Dec 22, 2006 | 43.37 | 43.49 | 43.16 | 43.29 | 9,201,954 | -0.23(-0.53%) |
Dec 21, 2006 | 43.67 | 43.77 | 43.44 | 43.52 | 13,238,529 | -0.28(-0.65%) |
Dec 20, 2006 | 43.95 | 44.11 | 43.74 | 43.80 | 14,836,568 | -0.30(-0.67%) |
Dec 19, 2006 | 43.95 | 44.34 | 43.93 | 44.10 | 15,538,297 | +0.18(+0.42%) |
Dec 18, 2006 | 43.66 | 44.07 | 43.66 | 43.91 | 11,976,113 | +0.20(+0.47%) |
Dec 15, 2006 | 43.78 | 43.89 | 43.19 | 43.71 | 19,409,412 | +0.03(+0.06%) |
Dec 14, 2006 | 43.37 | 43.93 | 43.20 | 43.68 | 14,038,534 | +0.51(+1.19%) |
Dec 13, 2006 | 43.39 | 43.52 | 43.14 | 43.17 | 13,432,047 | -0.07(-0.17%) |
Dec 12, 2006 | 43.37 | 43.45 | 43.05 | 43.24 | 13,553,526 | -0.08(-0.18%) |
Dec 11, 2006 | 43.49 | 43.52 | 43.16 | 43.32 | 11,715,865 | -0.16(-0.38%) |
Dec 08, 2006 | 43.45 | 43.68 | 43.31 | 43.49 | 9,290,978 | -0.07(-0.17%) |
Dec 07, 2006 | 43.68 | 43.94 | 43.49 | 43.56 | 15,809,768 | +0.02(+0.05%) |
Dec 06, 2006 | 43.68 | 43.68 | 43.39 | 43.54 | 10,839,272 | -0.09(-0.21%) |
Dec 05, 2006 | 43.75 | 43.76 | 43.48 | 43.63 | 9,969,200 | -0.07(-0.17%) |
Dec 04, 2006 | 43.78 | 43.99 | 43.39 | 43.70 | 11,808,075 | +0.20(+0.47%) |
Dec 01, 2006 | 43.31 | 43.56 | 43.08 | 43.50 | 13,569,602 | +0.04(+0.09%) |
Nov 30, 2006 | 43.65 | 43.80 | 43.31 | 43.46 | 11,691,600 | -0.19(-0.44%) |
Nov 29, 2006 | 43.45 | 43.73 | 43.34 | 43.65 | 10,280,558 | +0.15(+0.35%) |
Nov 28, 2006 | 43.22 | 43.57 | 43.20 | 43.50 | 12,259,869 | +0.21(+0.49%) |
Nov 27, 2006 | 43.19 | 43.41 | 43.00 | 43.29 | 14,300,299 | -0.13(-0.30%) |
Nov 24, 2006 | 43.85 | 43.88 | 43.42 | 43.42 | 4,416,938 | -0.61(-1.38%) |
Nov 22, 2006 | 43.85 | 44.14 | 43.84 | 44.03 | 10,604,503 | +0.11(+0.26%) |
Nov 21, 2006 | 44.11 | 44.22 | 43.72 | 43.91 | 12,593,975 | -0.27(-0.61%) |
Nov 20, 2006 | 44.56 | 44.57 | 44.07 | 44.18 | 12,093,195 | -0.15(-0.34%) |
Nov 17, 2006 | 43.94 | 44.57 | 43.88 | 44.34 | 16,860,770 | +0.47(+1.07%) |
Nov 16, 2006 | 43.85 | 43.94 | 43.39 | 43.87 | 15,842,072 | -0.01(-0.02%) |
Nov 15, 2006 | 43.89 | 44.18 | 43.80 | 43.87 | 11,789,572 | -0.01(-0.03%) |
Nov 14, 2006 | 43.14 | 44.00 | 43.06 | 43.89 | 17,236,432 | +0.41(+0.94%) |
Nov 13, 2006 | 43.68 | 44.03 | 43.35 | 43.48 | 13,337,260 | -0.23(-0.53%) |
Nov 10, 2006 | 43.52 | 43.72 | 43.17 | 43.71 | 15,337,500 | +0.09(+0.21%) |
Nov 09, 2006 | 44.52 | 44.67 | 43.40 | 43.62 | 25,137,296 | -1.21(-2.71%) |
Nov 08, 2006 | 44.86 | 45.03 | 44.45 | 44.83 | 21,715,246 | -0.47(-1.05%) |
Nov 07, 2006 | 44.95 | 45.52 | 44.93 | 45.31 | 16,184,064 | +0.19(+0.42%) |
Nov 06, 2006 | 44.99 | 45.16 | 44.57 | 45.11 | 12,195,413 | +0.40(+0.90%) |
Nov 03, 2006 | 44.84 | 45.05 | 44.68 | 44.71 | 10,776,333 | -0.06(-0.13%) |
Nov 02, 2006 | 44.28 | 44.84 | 44.24 | 44.77 | 15,733,786 | +0.47(+1.07%) |