Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 46.28 | 46.57 | 45.58 | 46.33 | 14,889,276 | -0.25(-0.54%) |
Jan 30, 2007 | 46.72 | 47.50 | 46.29 | 46.58 | 25,110,960 | -2.66(-5.40%) |
Jan 29, 2007 | 48.98 | 49.39 | 48.79 | 49.24 | 5,484,974 | +0.17(+0.34%) |
Jan 26, 2007 | 49.24 | 49.38 | 48.78 | 49.07 | 3,201,372 | -0.20(-0.41%) |
Jan 25, 2007 | 49.61 | 49.73 | 49.16 | 49.27 | 4,632,472 | -0.30(-0.60%) |
Jan 24, 2007 | 49.17 | 49.67 | 49.17 | 49.57 | 2,842,795 | +0.40(+0.81%) |
Jan 23, 2007 | 49.08 | 49.36 | 48.84 | 49.17 | 3,126,321 | +0.22(+0.46%) |
Jan 22, 2007 | 49.42 | 49.44 | 48.72 | 48.94 | 3,430,694 | -0.47(-0.96%) |
Jan 19, 2007 | 49.32 | 49.81 | 49.15 | 49.42 | 4,669,997 | +0.27(+0.56%) |
Jan 18, 2007 | 49.08 | 49.70 | 49.01 | 49.14 | 3,147,970 | -0.06(-0.13%) |
Jan 17, 2007 | 49.47 | 49.58 | 49.11 | 49.21 | 4,347,984 | -0.41(-0.82%) |
Jan 16, 2007 | 49.56 | 49.65 | 49.21 | 49.61 | 4,051,789 | +0.12(+0.25%) |
Jan 12, 2007 | 48.89 | 49.57 | 48.78 | 49.49 | 4,140,952 | +0.44(+0.90%) |
Jan 11, 2007 | 48.67 | 49.28 | 48.56 | 49.04 | 3,804,666 | +0.50(+1.03%) |
Jan 10, 2007 | 48.21 | 48.61 | 48.04 | 48.55 | 2,866,529 | +0.11(+0.22%) |
Jan 09, 2007 | 48.64 | 48.78 | 48.29 | 48.44 | 3,041,808 | +0.06(+0.12%) |
Jan 08, 2007 | 48.28 | 48.66 | 48.00 | 48.38 | 3,904,093 | +0.11(+0.22%) |
Jan 05, 2007 | 48.57 | 48.58 | 48.02 | 48.28 | 4,434,421 | -0.33(-0.68%) |
Jan 04, 2007 | 48.89 | 48.89 | 48.30 | 48.61 | 4,760,283 | -0.19(-0.40%) |
Jan 03, 2007 | 48.35 | 49.17 | 48.25 | 48.80 | 6,064,534 | +0.21(+0.42%) |
Dec 29, 2006 | 48.70 | 48.94 | 48.53 | 48.60 | 2,929,232 | -0.14(-0.29%) |
Dec 28, 2006 | 48.95 | 49.19 | 48.65 | 48.74 | 2,704,721 | -0.19(-0.40%) |
Dec 27, 2006 | 48.84 | 49.06 | 48.73 | 48.93 | 2,807,034 | +0.27(+0.56%) |
Dec 26, 2006 | 48.74 | 48.86 | 48.33 | 48.66 | 3,148,932 | -0.20(-0.41%) |
Dec 22, 2006 | 49.15 | 49.27 | 48.85 | 48.86 | 2,663,346 | -0.29(-0.58%) |
Dec 21, 2006 | 49.26 | 49.46 | 49.11 | 49.14 | 3,797,931 | -0.01(-0.03%) |
Dec 20, 2006 | 48.83 | 49.39 | 48.73 | 49.16 | 3,696,901 | +0.45(+0.92%) |
Dec 19, 2006 | 48.81 | 48.93 | 48.47 | 48.71 | 4,562,071 | -0.15(-0.31%) |
Dec 18, 2006 | 48.86 | 49.27 | 48.78 | 48.86 | 3,733,464 | +0.02(+0.05%) |
Dec 15, 2006 | 49.68 | 49.68 | 48.76 | 48.83 | 9,967,825 | -0.29(-0.58%) |
Dec 14, 2006 | 49.51 | 49.54 | 48.95 | 49.12 | 5,163,602 | -0.30(-0.61%) |
Dec 13, 2006 | 49.57 | 49.69 | 49.24 | 49.42 | 4,108,238 | +0.15(+0.30%) |
Dec 12, 2006 | 49.16 | 49.51 | 48.78 | 49.27 | 6,426,639 | +0.10(+0.20%) |
Dec 11, 2006 | 49.11 | 49.39 | 48.70 | 49.17 | 4,508,670 | +0.18(+0.37%) |
Dec 08, 2006 | 49.09 | 49.09 | 48.23 | 48.99 | 8,775,990 | -0.62(-1.26%) |
Dec 07, 2006 | 49.74 | 49.87 | 49.37 | 49.61 | 4,035,111 | -0.15(-0.30%) |
Dec 06, 2006 | 50.23 | 50.30 | 49.70 | 49.76 | 3,825,353 | -0.47(-0.94%) |
Dec 05, 2006 | 49.67 | 50.54 | 49.67 | 50.24 | 4,385,509 | -0.21(-0.41%) |
Dec 04, 2006 | 50.15 | 50.69 | 49.89 | 50.44 | 4,647,386 | +0.57(+1.14%) |
Dec 01, 2006 | 50.30 | 50.85 | 49.21 | 49.87 | 8,780,320 | -0.92(-1.82%) |
Nov 30, 2006 | 50.43 | 51.01 | 50.24 | 50.80 | 3,733,624 | +0.30(+0.59%) |
Nov 29, 2006 | 50.26 | 50.63 | 50.21 | 50.50 | 2,853,860 | +0.36(+0.71%) |
Nov 28, 2006 | 49.82 | 50.32 | 49.73 | 50.14 | 3,449,297 | +0.11(+0.22%) |
Nov 27, 2006 | 50.57 | 50.60 | 49.92 | 50.03 | 4,544,592 | -0.57(-1.13%) |
Nov 24, 2006 | 50.42 | 50.82 | 50.35 | 50.60 | 1,113,736 | -0.20(-0.39%) |
Nov 22, 2006 | 50.88 | 50.99 | 50.42 | 50.80 | 3,023,046 | -0.11(-0.21%) |
Nov 21, 2006 | 50.46 | 51.10 | 50.26 | 50.91 | 4,558,062 | +0.16(+0.32%) |
Nov 20, 2006 | 50.76 | 50.82 | 50.40 | 50.75 | 3,007,170 | -0.01(-0.02%) |
Nov 17, 2006 | 50.19 | 50.98 | 50.05 | 50.76 | 4,889,698 | +0.69(+1.38%) |
Nov 16, 2006 | 50.04 | 50.47 | 49.97 | 50.07 | 3,106,596 | -0.26(-0.52%) |
Nov 15, 2006 | 49.79 | 50.60 | 49.79 | 50.33 | 5,515,122 | +0.39(+0.77%) |
Nov 14, 2006 | 49.57 | 50.01 | 49.16 | 49.94 | 4,711,372 | +0.37(+0.74%) |
Nov 13, 2006 | 49.29 | 49.74 | 49.16 | 49.57 | 4,129,245 | +0.19(+0.39%) |
Nov 10, 2006 | 49.36 | 49.49 | 49.06 | 49.38 | 3,349,870 | +0.18(+0.37%) |
Nov 09, 2006 | 49.61 | 49.81 | 49.00 | 49.20 | 5,230,474 | -0.32(-0.65%) |
Nov 08, 2006 | 49.54 | 49.73 | 49.26 | 49.52 | 2,776,725 | +0.00(+0.00%) |
Nov 07, 2006 | 49.58 | 49.97 | 49.43 | 49.52 | 3,403,272 | -0.11(-0.21%) |
Nov 06, 2006 | 49.20 | 49.74 | 49.00 | 49.63 | 3,422,195 | +0.63(+1.29%) |
Nov 03, 2006 | 49.31 | 49.47 | 48.71 | 49.00 | 2,910,630 | -0.19(-0.38%) |
Nov 02, 2006 | 49.16 | 49.45 | 49.00 | 49.19 | 4,650,433 | +0.02(+0.05%) |