Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.38 | 49.69 | 49.20 | 49.61 | 2,083,922 | +0.22(+0.45%) |
Jan 30, 2007 | 50.26 | 50.26 | 49.15 | 49.38 | 2,262,274 | -0.07(-0.14%) |
Jan 29, 2007 | 49.34 | 49.77 | 48.97 | 49.46 | 2,603,919 | -0.32(-0.64%) |
Jan 26, 2007 | 50.45 | 50.66 | 49.30 | 49.78 | 3,944,650 | +0.51(+1.03%) |
Jan 25, 2007 | 49.38 | 50.42 | 49.23 | 49.27 | 3,961,171 | +0.18(+0.36%) |
Jan 24, 2007 | 48.36 | 49.38 | 48.15 | 49.09 | 3,895,089 | +0.63(+1.30%) |
Jan 23, 2007 | 48.27 | 48.52 | 48.17 | 48.46 | 1,612,811 | +0.12(+0.24%) |
Jan 22, 2007 | 48.91 | 49.14 | 47.67 | 48.34 | 2,975,682 | -0.71(-1.45%) |
Jan 19, 2007 | 49.34 | 49.34 | 48.82 | 49.06 | 2,316,667 | -0.04(-0.09%) |
Jan 18, 2007 | 49.12 | 49.30 | 48.73 | 49.10 | 2,403,764 | -0.12(-0.25%) |
Jan 17, 2007 | 48.72 | 49.53 | 48.57 | 49.22 | 3,447,804 | +0.54(+1.12%) |
Jan 16, 2007 | 48.29 | 48.71 | 48.21 | 48.68 | 2,790,924 | +0.26(+0.53%) |
Jan 12, 2007 | 46.92 | 48.46 | 46.63 | 48.42 | 4,802,696 | +1.59(+3.40%) |
Jan 11, 2007 | 46.36 | 47.11 | 46.19 | 46.83 | 2,529,409 | +0.69(+1.50%) |
Jan 10, 2007 | 46.27 | 46.69 | 45.96 | 46.14 | 2,791,711 | +0.64(+1.41%) |
Jan 09, 2007 | 45.98 | 46.15 | 45.39 | 45.50 | 2,379,939 | -0.47(-1.03%) |
Jan 08, 2007 | 45.57 | 46.17 | 45.22 | 45.97 | 2,508,056 | +0.31(+0.68%) |
Jan 05, 2007 | 45.65 | 45.99 | 45.42 | 45.66 | 2,286,549 | +0.01(+0.02%) |
Jan 04, 2007 | 45.69 | 45.91 | 45.51 | 45.65 | 2,093,025 | -0.12(-0.25%) |
Jan 03, 2007 | 45.26 | 46.13 | 45.20 | 45.76 | 2,457,708 | +0.65(+1.44%) |
Dec 29, 2006 | 45.11 | 45.42 | 45.02 | 45.11 | 791,739 | -0.12(-0.26%) |
Dec 28, 2006 | 45.41 | 45.51 | 44.93 | 45.23 | 825,005 | -0.17(-0.37%) |
Dec 27, 2006 | 45.38 | 45.51 | 45.10 | 45.40 | 916,709 | +0.06(+0.14%) |
Dec 26, 2006 | 44.98 | 45.41 | 44.80 | 45.34 | 560,455 | +0.20(+0.45%) |
Dec 22, 2006 | 45.38 | 45.55 | 45.07 | 45.13 | 1,320,390 | -0.21(-0.47%) |
Dec 21, 2006 | 45.43 | 45.62 | 45.14 | 45.34 | 1,410,634 | -0.12(-0.27%) |
Dec 20, 2006 | 44.98 | 45.50 | 44.58 | 45.47 | 1,654,842 | +0.30(+0.67%) |
Dec 19, 2006 | 45.29 | 45.32 | 44.91 | 45.17 | 1,584,715 | -0.33(-0.72%) |
Dec 18, 2006 | 45.54 | 45.59 | 45.02 | 45.50 | 1,664,957 | -0.04(-0.10%) |
Dec 15, 2006 | 45.67 | 45.72 | 44.96 | 45.54 | 2,680,115 | -0.13(-0.29%) |
Dec 14, 2006 | 45.10 | 45.78 | 44.88 | 45.67 | 3,341,490 | +0.40(+0.88%) |
Dec 13, 2006 | 45.31 | 45.54 | 44.95 | 45.27 | 2,361,171 | +0.26(+0.57%) |
Dec 12, 2006 | 44.62 | 45.32 | 44.59 | 45.02 | 2,681,014 | +0.39(+0.88%) |
Dec 11, 2006 | 43.64 | 44.80 | 43.59 | 44.62 | 2,564,135 | +1.06(+2.43%) |
Dec 08, 2006 | 43.88 | 43.97 | 43.24 | 43.57 | 1,047,186 | -0.40(-0.91%) |
Dec 07, 2006 | 44.49 | 45.03 | 43.76 | 43.97 | 1,732,612 | -0.52(-1.18%) |
Dec 06, 2006 | 43.52 | 44.49 | 43.09 | 44.49 | 3,289,007 | +0.79(+1.81%) |
Dec 05, 2006 | 43.82 | 43.88 | 43.44 | 43.70 | 1,864,999 | -0.20(-0.45%) |
Dec 04, 2006 | 44.06 | 44.08 | 43.66 | 43.89 | 1,296,677 | +0.09(+0.20%) |
Dec 01, 2006 | 43.60 | 44.07 | 43.54 | 43.81 | 2,142,024 | -0.15(-0.34%) |
Nov 30, 2006 | 43.91 | 44.13 | 43.72 | 43.96 | 2,350,719 | +0.40(+0.92%) |
Nov 29, 2006 | 43.33 | 43.70 | 43.07 | 43.56 | 1,934,677 | +0.40(+0.93%) |
Nov 28, 2006 | 42.93 | 43.38 | 42.80 | 43.16 | 3,875,984 | +0.16(+0.37%) |
Nov 27, 2006 | 42.60 | 43.06 | 42.35 | 43.00 | 2,580,543 | +0.12(+0.29%) |
Nov 24, 2006 | 43.52 | 43.92 | 42.84 | 42.87 | 832,422 | -0.32(-0.74%) |
Nov 22, 2006 | 42.86 | 43.42 | 42.65 | 43.19 | 1,437,606 | +0.48(+1.13%) |
Nov 21, 2006 | 43.69 | 43.74 | 42.16 | 42.71 | 3,444,995 | -1.02(-2.34%) |
Nov 20, 2006 | 44.05 | 44.26 | 43.43 | 43.73 | 1,236,440 | -0.36(-0.81%) |
Nov 17, 2006 | 44.71 | 44.81 | 44.08 | 44.09 | 1,774,980 | -1.04(-2.31%) |
Nov 16, 2006 | 44.58 | 45.36 | 44.54 | 45.13 | 1,710,023 | +0.64(+1.44%) |
Nov 15, 2006 | 44.59 | 45.02 | 44.13 | 44.49 | 2,510,079 | +0.04(+0.10%) |
Nov 14, 2006 | 44.58 | 45.35 | 43.97 | 44.45 | 2,562,449 | -0.04(-0.08%) |
Nov 13, 2006 | 43.84 | 44.56 | 43.80 | 44.48 | 1,670,239 | +0.52(+1.17%) |
Nov 10, 2006 | 44.58 | 44.94 | 43.90 | 43.97 | 1,913,549 | -0.50(-1.12%) |
Nov 09, 2006 | 44.86 | 45.25 | 44.38 | 44.46 | 2,262,836 | -0.40(-0.89%) |
Nov 08, 2006 | 44.89 | 45.20 | 44.39 | 44.86 | 3,197,077 | -0.31(-0.69%) |
Nov 07, 2006 | 44.39 | 45.56 | 44.31 | 45.18 | 2,860,040 | +0.96(+2.17%) |
Nov 06, 2006 | 43.25 | 44.36 | 43.15 | 44.21 | 2,151,352 | +1.04(+2.41%) |
Nov 03, 2006 | 44.24 | 44.40 | 43.16 | 43.17 | 1,915,796 | -1.01(-2.28%) |
Nov 02, 2006 | 43.60 | 44.73 | 43.37 | 44.18 | 2,771,932 | +0.59(+1.35%) |