Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 47.41 | 47.90 | 47.27 | 47.75 | 1,835,746 | +0.33(+0.70%) |
Jan 30, 2007 | 47.31 | 47.43 | 47.22 | 47.42 | 1,723,747 | +0.19(+0.41%) |
Jan 29, 2007 | 47.26 | 47.43 | 47.11 | 47.22 | 2,168,669 | +0.08(+0.18%) |
Jan 26, 2007 | 47.41 | 47.44 | 47.07 | 47.14 | 2,199,419 | -0.14(-0.30%) |
Jan 25, 2007 | 47.80 | 47.86 | 47.24 | 47.28 | 1,899,374 | -0.52(-1.08%) |
Jan 24, 2007 | 47.44 | 47.83 | 47.41 | 47.80 | 1,622,629 | +0.41(+0.87%) |
Jan 23, 2007 | 47.20 | 47.52 | 47.16 | 47.38 | 1,658,937 | +0.19(+0.41%) |
Jan 22, 2007 | 47.59 | 47.60 | 46.96 | 47.19 | 2,790,756 | -0.40(-0.84%) |
Jan 19, 2007 | 47.46 | 47.62 | 47.40 | 47.59 | 1,234,830 | +0.12(+0.25%) |
Jan 18, 2007 | 47.77 | 47.82 | 47.40 | 47.47 | 1,226,314 | -0.33(-0.69%) |
Jan 17, 2007 | 47.81 | 47.98 | 47.69 | 47.80 | 1,809,255 | -0.06(-0.12%) |
Jan 16, 2007 | 47.88 | 47.96 | 47.76 | 47.86 | 1,799,438 | -0.08(-0.16%) |
Jan 12, 2007 | 47.52 | 47.93 | 47.52 | 47.93 | 1,914,867 | +0.34(+0.71%) |
Jan 11, 2007 | 47.21 | 47.65 | 47.21 | 47.60 | 2,831,913 | +0.41(+0.86%) |
Jan 10, 2007 | 46.70 | 47.19 | 46.63 | 47.19 | 1,209,284 | +0.32(+0.69%) |
Jan 09, 2007 | 46.89 | 47.00 | 46.64 | 46.87 | 2,464,574 | +0.06(+0.13%) |
Jan 08, 2007 | 46.67 | 46.90 | 46.51 | 46.81 | 1,442,034 | +0.20(+0.44%) |
Jan 05, 2007 | 46.79 | 46.82 | 46.50 | 46.61 | 1,742,079 | -0.31(-0.67%) |
Jan 04, 2007 | 46.64 | 47.06 | 46.45 | 46.92 | 1,935,091 | +0.26(+0.56%) |
Jan 03, 2007 | 46.83 | 47.11 | 46.29 | 46.66 | 4,427,695 | +0.13(+0.27%) |
Dec 29, 2006 | 46.72 | 46.91 | 46.50 | 46.53 | 2,693,422 | -0.25(-0.52%) |
Dec 28, 2006 | 46.82 | 46.89 | 46.68 | 46.78 | 1,079,190 | -0.08(-0.16%) |
Dec 27, 2006 | 46.67 | 46.91 | 46.67 | 46.85 | 1,406,081 | +0.26(+0.56%) |
Dec 26, 2006 | 46.39 | 46.61 | 46.38 | 46.59 | 1,275,159 | +0.26(+0.57%) |
Dec 22, 2006 | 46.66 | 46.69 | 46.33 | 46.33 | 2,471,079 | -0.35(-0.74%) |
Dec 21, 2006 | 46.96 | 46.97 | 46.56 | 46.67 | 1,691,815 | -0.15(-0.33%) |
Dec 20, 2006 | 46.91 | 47.10 | 46.83 | 46.83 | 1,376,041 | -0.17(-0.36%) |
Dec 19, 2006 | 46.83 | 47.15 | 46.68 | 47.00 | 1,317,853 | +0.00(+0.00%) |
Dec 18, 2006 | 47.28 | 47.40 | 46.91 | 47.00 | 2,119,825 | -0.19(-0.41%) |
Dec 15, 2006 | 47.30 | 47.40 | 47.12 | 47.19 | 1,188,469 | -0.03(-0.05%) |
Dec 14, 2006 | 46.80 | 47.25 | 46.78 | 47.22 | 2,045,198 | +0.39(+0.83%) |
Dec 13, 2006 | 47.01 | 47.01 | 46.68 | 46.83 | 1,561,839 | +0.08(+0.18%) |
Dec 12, 2006 | 46.87 | 46.93 | 46.53 | 46.74 | 1,499,276 | -0.20(-0.43%) |
Dec 11, 2006 | 46.91 | 47.08 | 46.79 | 46.94 | 1,461,903 | +0.04(+0.09%) |
Dec 08, 2006 | 46.78 | 47.06 | 46.67 | 46.90 | 1,199,113 | +0.03(+0.05%) |
Dec 07, 2006 | 47.20 | 47.28 | 46.80 | 46.88 | 1,563,968 | -0.22(-0.47%) |
Dec 06, 2006 | 47.14 | 47.18 | 46.96 | 47.10 | 961,395 | -0.04(-0.09%) |
Dec 05, 2006 | 47.00 | 47.16 | 46.89 | 47.14 | 1,721,500 | +0.19(+0.40%) |
Dec 04, 2006 | 46.60 | 47.05 | 46.30 | 46.95 | 2,637,363 | +0.54(+1.17%) |
Dec 01, 2006 | 46.22 | 46.66 | 45.96 | 46.41 | 2,302,785 | -0.14(-0.29%) |
Nov 30, 2006 | 46.59 | 46.80 | 46.32 | 46.55 | 1,128,152 | +0.03(+0.05%) |
Nov 29, 2006 | 46.34 | 46.58 | 46.24 | 46.52 | 1,133,474 | +0.36(+0.79%) |
Nov 28, 2006 | 45.88 | 46.23 | 45.82 | 46.16 | 1,351,441 | +0.15(+0.33%) |
Nov 27, 2006 | 46.77 | 46.77 | 46.00 | 46.01 | 2,037,629 | -0.81(-1.73%) |
Nov 24, 2006 | 46.73 | 47.00 | 46.72 | 46.82 | 445,749 | -0.19(-0.41%) |
Nov 22, 2006 | 46.89 | 47.01 | 46.74 | 47.01 | 938,688 | +0.30(+0.65%) |
Nov 21, 2006 | 46.65 | 46.78 | 46.62 | 46.71 | 1,533,573 | +0.04(+0.09%) |
Nov 20, 2006 | 46.59 | 46.75 | 46.50 | 46.67 | 2,770,532 | +0.00(+0.00%) |
Nov 17, 2006 | 46.61 | 46.67 | 46.42 | 46.67 | 1,081,082 | -0.03(-0.05%) |
Nov 16, 2006 | 46.67 | 46.75 | 46.51 | 46.69 | 1,993,279 | +0.19(+0.40%) |
Nov 15, 2006 | 46.30 | 46.70 | 46.24 | 46.50 | 1,415,779 | +0.21(+0.46%) |
Nov 14, 2006 | 45.97 | 46.33 | 45.72 | 46.29 | 1,813,985 | +0.42(+0.92%) |
Nov 13, 2006 | 45.75 | 46.01 | 45.66 | 45.87 | 1,654,088 | +0.14(+0.31%) |
Nov 10, 2006 | 45.64 | 45.73 | 45.54 | 45.73 | 1,170,492 | +0.14(+0.30%) |
Nov 09, 2006 | 46.01 | 46.04 | 45.53 | 45.59 | 1,644,863 | -0.37(-0.81%) |
Nov 08, 2006 | 45.68 | 45.99 | 45.54 | 45.96 | 1,261,440 | +0.12(+0.26%) |
Nov 07, 2006 | 45.67 | 46.02 | 45.65 | 45.85 | 1,017,454 | +0.19(+0.43%) |
Nov 06, 2006 | 45.28 | 45.72 | 45.20 | 45.65 | 1,192,726 | +0.59(+1.31%) |
Nov 03, 2006 | 45.41 | 45.43 | 44.79 | 45.06 | 1,214,724 | -0.15(-0.34%) |
Nov 02, 2006 | 45.09 | 45.31 | 45.02 | 45.21 | 1,291,243 | -0.05(-0.11%) |