Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.55 | 45.02 | 44.24 | 44.82 | 18,099,322 | +0.02(+0.05%) |
Jan 30, 2007 | 44.06 | 44.97 | 43.90 | 44.80 | 13,375,265 | +1.02(+2.32%) |
Jan 29, 2007 | 44.27 | 44.63 | 43.63 | 43.78 | 10,336,804 | -0.44(-1.01%) |
Jan 26, 2007 | 44.44 | 44.82 | 43.95 | 44.23 | 10,514,570 | +0.02(+0.05%) |
Jan 25, 2007 | 45.04 | 45.11 | 44.10 | 44.21 | 11,881,318 | -0.98(-2.17%) |
Jan 24, 2007 | 44.83 | 45.44 | 43.97 | 45.19 | 15,441,606 | +0.28(+0.61%) |
Jan 23, 2007 | 44.16 | 45.13 | 44.10 | 44.91 | 19,200,340 | +1.85(+4.30%) |
Jan 22, 2007 | 43.49 | 44.40 | 42.85 | 43.06 | 22,356,228 | +0.00(+0.00%) |
Jan 19, 2007 | 41.97 | 43.14 | 41.54 | 43.06 | 26,443,298 | +2.19(+5.35%) |
Jan 18, 2007 | 41.58 | 41.92 | 40.53 | 40.88 | 19,197,224 | -0.41(-0.99%) |
Jan 17, 2007 | 40.95 | 41.59 | 40.95 | 41.29 | 21,024,466 | +0.49(+1.19%) |
Jan 16, 2007 | 40.52 | 41.09 | 40.35 | 40.80 | 18,139,124 | -0.07(-0.17%) |
Jan 12, 2007 | 40.41 | 40.98 | 40.25 | 40.87 | 21,733,124 | +0.97(+2.42%) |
Jan 11, 2007 | 40.45 | 41.41 | 39.75 | 39.90 | 20,126,426 | -0.36(-0.89%) |
Jan 10, 2007 | 40.90 | 41.58 | 39.31 | 40.26 | 18,774,550 | -0.82(-1.99%) |
Jan 09, 2007 | 40.78 | 41.41 | 40.26 | 41.08 | 23,048,738 | -0.34(-0.82%) |
Jan 08, 2007 | 42.38 | 42.50 | 41.36 | 41.42 | 15,943,177 | -0.37(-0.90%) |
Jan 05, 2007 | 42.22 | 42.41 | 41.72 | 41.79 | 14,583,227 | -0.07(-0.17%) |
Jan 04, 2007 | 42.78 | 42.84 | 41.83 | 41.86 | 19,735,340 | -1.07(-2.50%) |
Jan 03, 2007 | 44.48 | 44.49 | 42.40 | 42.94 | 19,085,606 | -1.65(-3.70%) |
Dec 29, 2006 | 44.55 | 44.85 | 44.13 | 44.59 | 8,109,552 | -0.33(-0.74%) |
Dec 28, 2006 | 45.35 | 45.36 | 44.57 | 44.92 | 6,086,980 | -0.18(-0.41%) |
Dec 27, 2006 | 44.08 | 45.19 | 44.03 | 45.11 | 10,349,693 | +1.12(+2.54%) |
Dec 26, 2006 | 44.99 | 44.99 | 43.55 | 43.99 | 6,509,653 | -0.41(-0.92%) |
Dec 22, 2006 | 45.27 | 45.27 | 44.34 | 44.40 | 8,346,668 | -0.69(-1.53%) |
Dec 21, 2006 | 45.79 | 45.99 | 44.71 | 45.09 | 12,198,748 | -0.69(-1.51%) |
Dec 20, 2006 | 46.43 | 46.71 | 45.78 | 45.78 | 9,674,322 | -0.65(-1.40%) |
Dec 19, 2006 | 45.84 | 46.64 | 45.11 | 46.43 | 12,968,031 | +0.49(+1.08%) |
Dec 18, 2006 | 47.28 | 47.50 | 45.82 | 45.94 | 12,610,940 | -1.75(-3.67%) |
Dec 15, 2006 | 48.06 | 48.75 | 47.62 | 47.69 | 10,782,282 | -0.83(-1.70%) |
Dec 14, 2006 | 47.92 | 48.76 | 47.61 | 48.52 | 13,876,128 | +0.95(+2.00%) |
Dec 13, 2006 | 46.95 | 47.83 | 46.71 | 47.56 | 12,084,723 | +0.95(+2.03%) |
Dec 12, 2006 | 47.19 | 47.19 | 46.31 | 46.62 | 10,001,243 | +0.09(+0.20%) |
Dec 11, 2006 | 46.87 | 47.34 | 46.42 | 46.52 | 7,974,704 | -0.44(-0.93%) |
Dec 08, 2006 | 47.55 | 47.91 | 46.69 | 46.96 | 7,646,509 | -0.15(-0.31%) |
Dec 07, 2006 | 47.38 | 47.80 | 46.90 | 47.11 | 10,104,503 | -0.27(-0.57%) |
Dec 06, 2006 | 47.40 | 47.91 | 47.18 | 47.38 | 11,765,451 | -0.14(-0.30%) |
Dec 05, 2006 | 48.47 | 48.71 | 47.39 | 47.52 | 13,784,482 | -1.14(-2.34%) |
Dec 04, 2006 | 48.01 | 48.71 | 47.63 | 48.66 | 13,015,341 | +0.41(+0.85%) |
Dec 01, 2006 | 48.13 | 48.84 | 47.82 | 48.25 | 15,166,812 | -0.10(-0.20%) |
Nov 30, 2006 | 48.01 | 48.92 | 47.51 | 48.35 | 17,668,008 | +0.32(+0.66%) |
Nov 29, 2006 | 46.52 | 48.16 | 46.31 | 48.03 | 17,433,158 | +1.67(+3.59%) |
Nov 28, 2006 | 45.82 | 46.74 | 45.82 | 46.36 | 10,194,307 | +0.73(+1.61%) |
Nov 27, 2006 | 46.26 | 46.62 | 45.47 | 45.63 | 8,933,935 | -0.52(-1.12%) |
Nov 24, 2006 | 46.12 | 46.53 | 45.96 | 46.14 | 3,178,125 | +0.13(+0.28%) |
Nov 22, 2006 | 46.04 | 46.39 | 45.23 | 46.02 | 9,605,340 | -0.30(-0.66%) |
Nov 21, 2006 | 44.77 | 46.43 | 44.77 | 46.32 | 12,218,437 | +1.67(+3.73%) |
Nov 20, 2006 | 44.41 | 44.95 | 43.88 | 44.65 | 9,358,450 | -0.05(-0.11%) |
Nov 17, 2006 | 43.81 | 45.20 | 43.58 | 44.70 | 14,195,257 | +0.47(+1.07%) |
Nov 16, 2006 | 46.25 | 46.68 | 44.21 | 44.23 | 15,189,333 | -1.98(-4.28%) |
Nov 15, 2006 | 45.38 | 46.59 | 45.15 | 46.21 | 12,479,350 | +0.83(+1.82%) |
Nov 14, 2006 | 45.04 | 45.42 | 44.56 | 45.38 | 10,102,520 | +0.76(+1.71%) |
Nov 13, 2006 | 44.69 | 45.04 | 44.31 | 44.62 | 9,458,736 | -0.07(-0.16%) |
Nov 10, 2006 | 45.69 | 45.70 | 44.39 | 44.69 | 10,631,995 | -1.18(-2.57%) |
Nov 09, 2006 | 46.33 | 46.76 | 45.65 | 45.87 | 16,802,122 | -0.22(-0.47%) |
Nov 08, 2006 | 45.08 | 46.10 | 44.82 | 46.09 | 13,535,467 | +0.90(+1.98%) |
Nov 07, 2006 | 45.39 | 45.54 | 44.65 | 45.19 | 10,969,539 | -0.24(-0.53%) |
Nov 06, 2006 | 44.48 | 45.47 | 44.35 | 45.43 | 13,323,281 | +0.60(+1.34%) |
Nov 03, 2006 | 43.91 | 45.06 | 43.23 | 44.83 | 10,761,318 | +1.09(+2.50%) |
Nov 02, 2006 | 44.03 | 44.15 | 43.23 | 43.74 | 13,361,100 | -0.44(-0.99%) |