Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.85 | 46.05 | 45.34 | 45.84 | 9,585,151 | -0.27(-0.58%) |
Jan 30, 2007 | 45.14 | 46.11 | 44.63 | 46.11 | 20,491,990 | -0.60(-1.29%) |
Jan 29, 2007 | 45.98 | 46.82 | 45.96 | 46.71 | 6,208,557 | +0.74(+1.60%) |
Jan 26, 2007 | 46.80 | 46.80 | 45.79 | 45.97 | 7,452,349 | -0.71(-1.52%) |
Jan 25, 2007 | 47.21 | 47.22 | 46.57 | 46.68 | 4,267,811 | -0.53(-1.13%) |
Jan 24, 2007 | 46.87 | 47.45 | 46.69 | 47.22 | 5,489,844 | +0.53(+1.13%) |
Jan 23, 2007 | 47.11 | 47.11 | 46.56 | 46.69 | 4,261,819 | -0.42(-0.89%) |
Jan 22, 2007 | 47.60 | 47.67 | 46.75 | 47.11 | 6,264,061 | -0.47(-0.99%) |
Jan 19, 2007 | 47.75 | 47.75 | 47.41 | 47.58 | 6,689,013 | +0.13(+0.28%) |
Jan 18, 2007 | 47.64 | 47.82 | 47.32 | 47.44 | 4,566,145 | -0.12(-0.25%) |
Jan 17, 2007 | 47.53 | 47.70 | 47.36 | 47.56 | 4,316,692 | +0.08(+0.16%) |
Jan 16, 2007 | 47.44 | 47.79 | 47.32 | 47.49 | 5,823,183 | +0.28(+0.59%) |
Jan 12, 2007 | 46.71 | 47.23 | 46.52 | 47.21 | 4,773,969 | +0.50(+1.07%) |
Jan 11, 2007 | 46.70 | 46.85 | 46.64 | 46.71 | 4,826,477 | +0.01(+0.03%) |
Jan 10, 2007 | 46.77 | 46.83 | 46.45 | 46.70 | 4,565,041 | -0.29(-0.61%) |
Jan 09, 2007 | 47.55 | 47.56 | 46.87 | 46.98 | 5,238,499 | -0.19(-0.40%) |
Jan 08, 2007 | 47.03 | 47.30 | 46.77 | 47.17 | 3,713,087 | +0.15(+0.31%) |
Jan 05, 2007 | 47.59 | 47.59 | 46.69 | 47.03 | 5,680,323 | -0.60(-1.25%) |
Jan 04, 2007 | 47.72 | 47.88 | 47.26 | 47.62 | 3,636,138 | +0.08(+0.16%) |
Jan 03, 2007 | 47.85 | 48.19 | 47.18 | 47.55 | 6,236,782 | -0.01(-0.01%) |
Dec 29, 2006 | 47.42 | 47.82 | 47.25 | 47.55 | 4,340,345 | +0.01(+0.03%) |
Dec 28, 2006 | 47.63 | 47.75 | 47.25 | 47.54 | 3,036,475 | -0.10(-0.21%) |
Dec 27, 2006 | 47.41 | 47.86 | 47.35 | 47.64 | 4,337,664 | +0.57(+1.21%) |
Dec 26, 2006 | 46.69 | 47.14 | 46.69 | 47.07 | 2,167,491 | +0.22(+0.47%) |
Dec 22, 2006 | 47.18 | 47.18 | 46.70 | 46.85 | 4,652,870 | -0.43(-0.91%) |
Dec 21, 2006 | 47.55 | 47.79 | 46.83 | 47.28 | 4,681,095 | -0.14(-0.29%) |
Dec 20, 2006 | 47.50 | 47.70 | 47.22 | 47.42 | 6,131,766 | -0.62(-1.29%) |
Dec 19, 2006 | 48.43 | 48.49 | 47.91 | 48.04 | 4,543,754 | -0.60(-1.24%) |
Dec 18, 2006 | 48.78 | 48.91 | 48.50 | 48.64 | 2,815,563 | +0.02(+0.04%) |
Dec 15, 2006 | 48.73 | 49.00 | 48.45 | 48.62 | 5,285,804 | -0.11(-0.22%) |
Dec 14, 2006 | 48.36 | 48.78 | 48.10 | 48.73 | 3,384,005 | +0.21(+0.43%) |
Dec 13, 2006 | 49.02 | 49.05 | 48.33 | 48.52 | 3,831,979 | -0.25(-0.51%) |
Dec 12, 2006 | 49.18 | 49.31 | 48.52 | 48.77 | 5,487,321 | -0.55(-1.12%) |
Dec 11, 2006 | 49.50 | 49.71 | 49.07 | 49.32 | 2,402,910 | -0.22(-0.44%) |
Dec 08, 2006 | 49.35 | 49.71 | 49.06 | 49.54 | 3,369,341 | +0.06(+0.13%) |
Dec 07, 2006 | 49.78 | 49.96 | 49.38 | 49.47 | 4,463,021 | -0.02(-0.04%) |
Dec 06, 2006 | 49.59 | 49.66 | 49.27 | 49.49 | 2,987,751 | -0.10(-0.19%) |
Dec 05, 2006 | 49.63 | 49.78 | 49.24 | 49.59 | 4,348,544 | +0.10(+0.21%) |
Dec 04, 2006 | 49.11 | 49.73 | 49.11 | 49.49 | 4,700,647 | +0.46(+0.93%) |
Dec 01, 2006 | 48.72 | 49.53 | 48.62 | 49.03 | 4,688,979 | -0.39(-0.78%) |
Nov 30, 2006 | 49.54 | 49.90 | 49.09 | 49.42 | 6,567,755 | -0.42(-0.84%) |
Nov 29, 2006 | 49.62 | 49.92 | 49.44 | 49.83 | 4,492,350 | +0.29(+0.58%) |
Nov 28, 2006 | 49.56 | 49.66 | 49.11 | 49.55 | 4,574,817 | -0.09(-0.18%) |
Nov 27, 2006 | 49.95 | 50.42 | 49.59 | 49.64 | 5,896,662 | -0.36(-0.72%) |
Nov 24, 2006 | 50.18 | 50.28 | 49.95 | 50.00 | 1,616,079 | -0.11(-0.23%) |
Nov 22, 2006 | 50.23 | 50.32 | 49.95 | 50.11 | 3,324,244 | -0.32(-0.63%) |
Nov 21, 2006 | 50.28 | 50.53 | 49.97 | 50.43 | 6,150,845 | +0.15(+0.30%) |
Nov 20, 2006 | 50.18 | 50.56 | 49.90 | 50.28 | 4,336,087 | +0.10(+0.19%) |
Nov 17, 2006 | 50.10 | 50.41 | 49.89 | 50.18 | 8,270,086 | +0.35(+0.70%) |
Nov 16, 2006 | 49.42 | 50.03 | 49.40 | 49.83 | 5,183,311 | +0.42(+0.86%) |
Nov 15, 2006 | 49.15 | 49.50 | 49.03 | 49.41 | 5,509,081 | +0.19(+0.39%) |
Nov 14, 2006 | 48.45 | 49.32 | 48.24 | 49.22 | 8,433,445 | +0.86(+1.77%) |
Nov 13, 2006 | 47.92 | 48.44 | 47.84 | 48.36 | 5,893,509 | +0.44(+0.93%) |
Nov 10, 2006 | 47.40 | 48.03 | 47.31 | 47.92 | 3,454,804 | +0.74(+1.57%) |
Nov 09, 2006 | 47.42 | 47.49 | 47.03 | 47.18 | 4,870,943 | -0.34(-0.72%) |
Nov 08, 2006 | 47.68 | 47.68 | 47.19 | 47.52 | 3,141,018 | -0.24(-0.50%) |
Nov 07, 2006 | 47.31 | 47.86 | 47.13 | 47.76 | 5,711,544 | +0.45(+0.95%) |
Nov 06, 2006 | 46.77 | 47.51 | 46.76 | 47.31 | 5,396,181 | +0.89(+1.91%) |
Nov 03, 2006 | 47.16 | 47.25 | 46.42 | 46.42 | 3,410,969 | -0.51(-1.08%) |
Nov 02, 2006 | 47.01 | 47.25 | 46.80 | 46.93 | 3,042,625 | -0.13(-0.27%) |