Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.33 | 49.64 | 49.15 | 49.56 | 2,086,067 | +0.22(+0.45%) |
Jan 30, 2007 | 50.20 | 50.20 | 49.10 | 49.33 | 2,264,603 | -0.07(-0.14%) |
Jan 29, 2007 | 49.29 | 49.72 | 48.92 | 49.40 | 2,606,600 | -0.32(-0.64%) |
Jan 26, 2007 | 50.40 | 50.60 | 49.24 | 49.72 | 3,948,712 | +0.51(+1.03%) |
Jan 25, 2007 | 49.33 | 50.36 | 49.18 | 49.22 | 3,965,249 | +0.18(+0.36%) |
Jan 24, 2007 | 48.31 | 49.33 | 48.10 | 49.04 | 3,899,100 | +0.63(+1.30%) |
Jan 23, 2007 | 48.22 | 48.47 | 48.12 | 48.41 | 1,614,472 | +0.12(+0.24%) |
Jan 22, 2007 | 48.86 | 49.09 | 47.62 | 48.29 | 2,978,746 | -0.71(-1.45%) |
Jan 19, 2007 | 49.29 | 49.29 | 48.76 | 49.00 | 2,319,053 | -0.04(-0.09%) |
Jan 18, 2007 | 49.07 | 49.24 | 48.68 | 49.05 | 2,406,239 | -0.12(-0.25%) |
Jan 17, 2007 | 48.67 | 49.48 | 48.52 | 49.17 | 3,451,354 | +0.54(+1.11%) |
Jan 16, 2007 | 48.24 | 48.66 | 48.16 | 48.63 | 2,793,798 | +0.26(+0.53%) |
Jan 12, 2007 | 46.87 | 48.41 | 46.58 | 48.37 | 4,807,641 | +1.59(+3.40%) |
Jan 11, 2007 | 46.31 | 47.06 | 46.14 | 46.78 | 2,532,013 | +0.69(+1.50%) |
Jan 10, 2007 | 46.22 | 46.64 | 45.91 | 46.09 | 2,794,585 | +0.64(+1.41%) |
Jan 09, 2007 | 45.93 | 46.11 | 45.34 | 45.45 | 2,382,389 | -0.47(-1.03%) |
Jan 08, 2007 | 45.52 | 46.12 | 45.17 | 45.92 | 2,510,638 | +0.31(+0.68%) |
Jan 05, 2007 | 45.60 | 45.94 | 45.38 | 45.61 | 2,288,903 | +0.01(+0.02%) |
Jan 04, 2007 | 45.64 | 45.87 | 45.47 | 45.60 | 2,095,180 | -0.12(-0.25%) |
Jan 03, 2007 | 45.21 | 46.08 | 45.16 | 45.72 | 2,460,239 | +0.65(+1.44%) |
Dec 29, 2006 | 45.07 | 45.37 | 44.98 | 45.07 | 792,554 | -0.12(-0.26%) |
Dec 28, 2006 | 45.36 | 45.46 | 44.88 | 45.18 | 825,854 | -0.17(-0.37%) |
Dec 27, 2006 | 45.33 | 45.47 | 45.06 | 45.35 | 917,653 | +0.06(+0.14%) |
Dec 26, 2006 | 44.93 | 45.36 | 44.76 | 45.29 | 561,032 | +0.20(+0.45%) |
Dec 22, 2006 | 45.33 | 45.50 | 45.02 | 45.08 | 1,321,749 | -0.21(-0.47%) |
Dec 21, 2006 | 45.39 | 45.57 | 45.09 | 45.30 | 1,412,086 | -0.12(-0.27%) |
Dec 20, 2006 | 44.93 | 45.45 | 44.53 | 45.42 | 1,656,546 | +0.30(+0.67%) |
Dec 19, 2006 | 45.24 | 45.27 | 44.86 | 45.12 | 1,586,347 | -0.33(-0.72%) |
Dec 18, 2006 | 45.49 | 45.55 | 44.98 | 45.45 | 1,666,671 | -0.04(-0.10%) |
Dec 15, 2006 | 45.62 | 45.67 | 44.92 | 45.49 | 2,682,874 | -0.13(-0.29%) |
Dec 14, 2006 | 45.05 | 45.73 | 44.84 | 45.63 | 3,344,930 | +0.40(+0.88%) |
Dec 13, 2006 | 45.26 | 45.49 | 44.91 | 45.23 | 2,363,602 | +0.26(+0.57%) |
Dec 12, 2006 | 44.58 | 45.27 | 44.54 | 44.97 | 2,683,774 | +0.39(+0.88%) |
Dec 11, 2006 | 43.59 | 44.76 | 43.55 | 44.58 | 2,566,775 | +1.06(+2.43%) |
Dec 08, 2006 | 43.83 | 43.92 | 43.20 | 43.52 | 1,048,265 | -0.40(-0.91%) |
Dec 07, 2006 | 44.44 | 44.99 | 43.72 | 43.92 | 1,734,396 | -0.52(-1.18%) |
Dec 06, 2006 | 43.48 | 44.44 | 43.05 | 44.44 | 3,292,393 | +0.79(+1.81%) |
Dec 05, 2006 | 43.78 | 43.83 | 43.40 | 43.65 | 1,866,919 | -0.20(-0.45%) |
Dec 04, 2006 | 44.02 | 44.04 | 43.62 | 43.85 | 1,298,012 | +0.09(+0.20%) |
Dec 01, 2006 | 43.56 | 44.03 | 43.49 | 43.76 | 2,144,229 | -0.15(-0.34%) |
Nov 30, 2006 | 43.87 | 44.08 | 43.67 | 43.91 | 2,353,140 | +0.40(+0.92%) |
Nov 29, 2006 | 43.28 | 43.65 | 43.02 | 43.51 | 1,936,669 | +0.40(+0.93%) |
Nov 28, 2006 | 42.89 | 43.33 | 42.76 | 43.11 | 3,879,975 | +0.16(+0.37%) |
Nov 27, 2006 | 42.56 | 43.01 | 42.30 | 42.95 | 2,583,200 | +0.12(+0.29%) |
Nov 24, 2006 | 43.48 | 43.88 | 42.80 | 42.83 | 833,279 | -0.32(-0.74%) |
Nov 22, 2006 | 42.82 | 43.38 | 42.60 | 43.15 | 1,439,086 | +0.48(+1.12%) |
Nov 21, 2006 | 43.64 | 43.70 | 42.12 | 42.67 | 3,448,542 | -1.02(-2.34%) |
Nov 20, 2006 | 44.00 | 44.21 | 43.39 | 43.69 | 1,237,713 | -0.36(-0.81%) |
Nov 17, 2006 | 44.67 | 44.76 | 44.04 | 44.04 | 1,776,808 | -1.04(-2.31%) |
Nov 16, 2006 | 44.53 | 45.32 | 44.49 | 45.08 | 1,711,783 | +0.64(+1.44%) |
Nov 15, 2006 | 44.54 | 44.98 | 44.09 | 44.44 | 2,512,663 | +0.04(+0.10%) |
Nov 14, 2006 | 44.53 | 45.31 | 43.92 | 44.40 | 2,565,088 | -0.04(-0.08%) |
Nov 13, 2006 | 43.80 | 44.52 | 43.75 | 44.44 | 1,671,959 | +0.52(+1.17%) |
Nov 10, 2006 | 44.53 | 44.89 | 43.86 | 43.92 | 1,915,519 | -0.50(-1.12%) |
Nov 09, 2006 | 44.82 | 45.20 | 44.34 | 44.42 | 2,265,166 | -0.40(-0.89%) |
Nov 08, 2006 | 44.84 | 45.16 | 44.35 | 44.82 | 3,200,369 | -0.31(-0.69%) |
Nov 07, 2006 | 44.35 | 45.51 | 44.27 | 45.13 | 2,862,985 | +0.96(+2.17%) |
Nov 06, 2006 | 43.21 | 44.31 | 43.10 | 44.17 | 2,153,567 | +1.04(+2.41%) |
Nov 03, 2006 | 44.20 | 44.35 | 43.12 | 43.13 | 1,917,769 | -1.00(-2.28%) |
Nov 02, 2006 | 43.56 | 44.68 | 43.32 | 44.13 | 2,774,786 | +0.59(+1.35%) |