Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 46.60 | 46.89 | 45.89 | 46.65 | 14,786,581 | -0.25(-0.54%) |
Jan 30, 2007 | 47.04 | 47.83 | 46.62 | 46.90 | 24,937,764 | -2.67(-5.39%) |
Jan 29, 2007 | 49.32 | 49.73 | 49.13 | 49.58 | 5,447,143 | +0.17(+0.34%) |
Jan 26, 2007 | 49.59 | 49.72 | 49.12 | 49.41 | 3,179,291 | -0.20(-0.40%) |
Jan 25, 2007 | 49.96 | 50.08 | 49.50 | 49.61 | 4,600,521 | -0.30(-0.60%) |
Jan 24, 2007 | 49.51 | 50.02 | 49.51 | 49.91 | 2,823,188 | +0.40(+0.81%) |
Jan 23, 2007 | 49.42 | 49.70 | 49.18 | 49.51 | 3,104,758 | +0.23(+0.46%) |
Jan 22, 2007 | 49.76 | 49.79 | 49.06 | 49.28 | 3,407,032 | -0.48(-0.96%) |
Jan 19, 2007 | 49.66 | 50.16 | 49.49 | 49.76 | 4,637,787 | +0.28(+0.56%) |
Jan 18, 2007 | 49.42 | 50.04 | 49.35 | 49.49 | 3,126,258 | -0.06(-0.13%) |
Jan 17, 2007 | 49.81 | 49.92 | 49.45 | 49.55 | 4,317,995 | -0.41(-0.82%) |
Jan 16, 2007 | 49.91 | 49.99 | 49.55 | 49.96 | 4,023,843 | +0.13(+0.25%) |
Jan 12, 2007 | 49.23 | 49.92 | 49.11 | 49.83 | 4,112,391 | +0.45(+0.90%) |
Jan 11, 2007 | 49.01 | 49.62 | 48.90 | 49.38 | 3,778,424 | +0.50(+1.03%) |
Jan 10, 2007 | 48.54 | 48.95 | 48.37 | 48.88 | 2,846,758 | +0.11(+0.22%) |
Jan 09, 2007 | 48.98 | 49.12 | 48.63 | 48.78 | 3,020,828 | +0.06(+0.12%) |
Jan 08, 2007 | 48.61 | 49.00 | 48.33 | 48.72 | 3,877,165 | +0.11(+0.22%) |
Jan 05, 2007 | 48.91 | 48.91 | 48.36 | 48.61 | 4,403,836 | -0.33(-0.68%) |
Jan 04, 2007 | 49.23 | 49.23 | 48.63 | 48.95 | 4,727,450 | -0.19(-0.40%) |
Jan 03, 2007 | 48.68 | 49.51 | 48.59 | 49.14 | 6,022,705 | +0.21(+0.42%) |
Dec 29, 2006 | 49.04 | 49.28 | 48.86 | 48.93 | 2,909,028 | -0.14(-0.29%) |
Dec 28, 2006 | 49.29 | 49.54 | 48.99 | 49.08 | 2,686,066 | -0.19(-0.40%) |
Dec 27, 2006 | 49.18 | 49.40 | 49.07 | 49.27 | 2,787,673 | +0.28(+0.56%) |
Dec 26, 2006 | 49.08 | 49.20 | 48.66 | 49.00 | 3,127,214 | -0.20(-0.41%) |
Dec 22, 2006 | 49.49 | 49.61 | 49.19 | 49.20 | 2,644,977 | -0.29(-0.58%) |
Dec 21, 2006 | 49.60 | 49.80 | 49.45 | 49.49 | 3,771,736 | -0.01(-0.03%) |
Dec 20, 2006 | 49.17 | 49.73 | 49.07 | 49.50 | 3,671,402 | +0.45(+0.92%) |
Dec 19, 2006 | 49.15 | 49.27 | 48.81 | 49.05 | 4,530,606 | -0.15(-0.31%) |
Dec 18, 2006 | 49.20 | 49.61 | 49.12 | 49.20 | 3,707,713 | +0.03(+0.05%) |
Dec 15, 2006 | 50.03 | 50.03 | 49.10 | 49.17 | 9,899,075 | -0.29(-0.58%) |
Dec 14, 2006 | 49.86 | 49.89 | 49.29 | 49.46 | 5,127,987 | -0.30(-0.61%) |
Dec 13, 2006 | 49.92 | 50.03 | 49.59 | 49.76 | 4,079,902 | +0.15(+0.30%) |
Dec 12, 2006 | 49.50 | 49.86 | 49.12 | 49.61 | 6,382,313 | +0.10(+0.20%) |
Dec 11, 2006 | 49.45 | 49.74 | 49.03 | 49.51 | 4,477,573 | +0.18(+0.37%) |
Dec 08, 2006 | 49.43 | 49.43 | 48.57 | 49.33 | 8,715,460 | -0.63(-1.26%) |
Dec 07, 2006 | 50.09 | 50.21 | 49.72 | 49.96 | 4,007,280 | -0.15(-0.30%) |
Dec 06, 2006 | 50.58 | 50.65 | 50.04 | 50.11 | 3,798,969 | -0.48(-0.94%) |
Dec 05, 2006 | 50.01 | 50.89 | 50.01 | 50.58 | 4,355,261 | -0.21(-0.41%) |
Dec 04, 2006 | 50.50 | 51.04 | 50.24 | 50.79 | 4,615,332 | +0.57(+1.14%) |
Dec 01, 2006 | 50.65 | 51.21 | 49.55 | 50.22 | 8,719,760 | -0.93(-1.82%) |
Nov 30, 2006 | 50.79 | 51.36 | 50.59 | 51.15 | 3,707,873 | +0.30(+0.59%) |
Nov 29, 2006 | 50.61 | 50.99 | 50.56 | 50.85 | 2,834,177 | +0.36(+0.71%) |
Nov 28, 2006 | 50.17 | 50.67 | 50.08 | 50.49 | 3,425,506 | +0.11(+0.22%) |
Nov 27, 2006 | 50.92 | 50.95 | 50.27 | 50.38 | 4,513,247 | -0.58(-1.13%) |
Nov 24, 2006 | 50.77 | 51.17 | 50.70 | 50.95 | 1,106,055 | -0.20(-0.39%) |
Nov 22, 2006 | 51.24 | 51.34 | 50.77 | 51.16 | 3,002,195 | -0.11(-0.21%) |
Nov 21, 2006 | 50.81 | 51.46 | 50.61 | 51.26 | 4,526,624 | +0.16(+0.32%) |
Nov 20, 2006 | 51.11 | 51.17 | 50.75 | 51.10 | 2,986,428 | -0.01(-0.02%) |
Nov 17, 2006 | 50.54 | 51.33 | 50.40 | 51.11 | 4,855,972 | +0.70(+1.38%) |
Nov 16, 2006 | 50.39 | 50.82 | 50.31 | 50.41 | 3,085,169 | -0.26(-0.52%) |
Nov 15, 2006 | 50.13 | 50.95 | 50.13 | 50.68 | 5,477,083 | +0.39(+0.77%) |
Nov 14, 2006 | 49.92 | 50.36 | 49.50 | 50.29 | 4,678,876 | +0.37(+0.74%) |
Nov 13, 2006 | 49.64 | 50.09 | 49.50 | 49.92 | 4,100,765 | +0.19(+0.39%) |
Nov 10, 2006 | 49.70 | 49.83 | 49.40 | 49.72 | 3,326,765 | +0.18(+0.37%) |
Nov 09, 2006 | 49.95 | 50.16 | 49.34 | 49.54 | 5,194,398 | -0.33(-0.65%) |
Nov 08, 2006 | 49.88 | 50.08 | 49.60 | 49.87 | 2,757,573 | +0.00(+0.00%) |
Nov 07, 2006 | 49.92 | 50.32 | 49.77 | 49.87 | 3,379,799 | -0.11(-0.21%) |
Nov 06, 2006 | 49.54 | 50.09 | 49.34 | 49.98 | 3,398,591 | +0.63(+1.29%) |
Nov 03, 2006 | 49.65 | 49.81 | 49.05 | 49.34 | 2,890,554 | -0.19(-0.38%) |
Nov 02, 2006 | 49.50 | 49.79 | 49.34 | 49.53 | 4,618,358 | +0.03(+0.05%) |