Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 46.58 | 46.88 | 45.88 | 46.64 | 14,791,324 | -0.25(-0.54%) |
Jan 30, 2007 | 47.03 | 47.82 | 46.60 | 46.89 | 24,945,762 | -2.67(-5.40%) |
Jan 29, 2007 | 49.30 | 49.71 | 49.12 | 49.56 | 5,448,890 | +0.17(+0.34%) |
Jan 26, 2007 | 49.57 | 49.71 | 49.11 | 49.39 | 3,180,311 | -0.20(-0.40%) |
Jan 25, 2007 | 49.94 | 50.06 | 49.48 | 49.59 | 4,601,996 | -0.30(-0.60%) |
Jan 24, 2007 | 49.49 | 50.00 | 49.49 | 49.90 | 2,824,093 | +0.40(+0.81%) |
Jan 23, 2007 | 49.41 | 49.68 | 49.17 | 49.49 | 3,105,754 | +0.23(+0.46%) |
Jan 22, 2007 | 49.75 | 49.77 | 49.04 | 49.27 | 3,408,125 | -0.48(-0.96%) |
Jan 19, 2007 | 49.65 | 50.14 | 49.48 | 49.75 | 4,639,275 | +0.28(+0.56%) |
Jan 18, 2007 | 49.41 | 50.03 | 49.34 | 49.47 | 3,127,261 | -0.06(-0.13%) |
Jan 17, 2007 | 49.80 | 49.91 | 49.43 | 49.53 | 4,319,380 | -0.41(-0.82%) |
Jan 16, 2007 | 49.89 | 49.98 | 49.54 | 49.94 | 4,025,134 | +0.13(+0.25%) |
Jan 12, 2007 | 49.22 | 49.90 | 49.10 | 49.81 | 4,113,710 | +0.45(+0.90%) |
Jan 11, 2007 | 48.99 | 49.61 | 48.89 | 49.37 | 3,779,636 | +0.50(+1.03%) |
Jan 10, 2007 | 48.53 | 48.94 | 48.36 | 48.87 | 2,847,671 | +0.11(+0.22%) |
Jan 09, 2007 | 48.96 | 49.11 | 48.61 | 48.76 | 3,021,797 | +0.06(+0.12%) |
Jan 08, 2007 | 48.60 | 48.99 | 48.31 | 48.70 | 3,878,409 | +0.11(+0.22%) |
Jan 05, 2007 | 48.89 | 48.90 | 48.34 | 48.60 | 4,405,248 | -0.33(-0.68%) |
Jan 04, 2007 | 49.21 | 49.22 | 48.62 | 48.93 | 4,728,967 | -0.19(-0.40%) |
Jan 03, 2007 | 48.67 | 49.49 | 48.57 | 49.12 | 6,024,637 | +0.21(+0.42%) |
Dec 29, 2006 | 49.02 | 49.27 | 48.85 | 48.92 | 2,909,962 | -0.14(-0.29%) |
Dec 28, 2006 | 49.27 | 49.52 | 48.97 | 49.06 | 2,686,927 | -0.19(-0.40%) |
Dec 27, 2006 | 49.17 | 49.39 | 49.05 | 49.26 | 2,788,567 | +0.28(+0.56%) |
Dec 26, 2006 | 49.06 | 49.19 | 48.65 | 48.98 | 3,128,217 | -0.20(-0.41%) |
Dec 22, 2006 | 49.48 | 49.59 | 49.17 | 49.18 | 2,645,825 | -0.29(-0.58%) |
Dec 21, 2006 | 49.59 | 49.78 | 49.43 | 49.47 | 3,772,945 | -0.01(-0.03%) |
Dec 20, 2006 | 49.15 | 49.71 | 49.06 | 49.48 | 3,672,580 | +0.45(+0.92%) |
Dec 19, 2006 | 49.13 | 49.25 | 48.79 | 49.03 | 4,532,059 | -0.15(-0.31%) |
Dec 18, 2006 | 49.18 | 49.59 | 49.11 | 49.18 | 3,708,903 | +0.03(+0.05%) |
Dec 15, 2006 | 50.01 | 50.01 | 49.08 | 49.16 | 9,902,250 | -0.29(-0.58%) |
Dec 14, 2006 | 49.84 | 49.87 | 49.27 | 49.44 | 5,129,632 | -0.30(-0.61%) |
Dec 13, 2006 | 49.90 | 50.02 | 49.57 | 49.75 | 4,081,211 | +0.15(+0.30%) |
Dec 12, 2006 | 49.49 | 49.84 | 49.11 | 49.59 | 6,384,360 | +0.10(+0.20%) |
Dec 11, 2006 | 49.44 | 49.72 | 49.02 | 49.49 | 4,479,009 | +0.18(+0.37%) |
Dec 08, 2006 | 49.41 | 49.41 | 48.55 | 49.31 | 8,718,256 | -0.63(-1.26%) |
Dec 07, 2006 | 50.07 | 50.20 | 49.70 | 49.94 | 4,008,565 | -0.15(-0.30%) |
Dec 06, 2006 | 50.56 | 50.63 | 50.03 | 50.09 | 3,800,187 | -0.48(-0.94%) |
Dec 05, 2006 | 50.00 | 50.88 | 50.00 | 50.57 | 4,356,658 | -0.21(-0.41%) |
Dec 04, 2006 | 50.48 | 51.03 | 50.22 | 50.78 | 4,616,812 | +0.57(+1.14%) |
Dec 01, 2006 | 50.63 | 51.19 | 49.54 | 50.20 | 8,722,557 | -0.93(-1.82%) |
Nov 30, 2006 | 50.77 | 51.35 | 50.57 | 51.13 | 3,709,062 | +0.30(+0.59%) |
Nov 29, 2006 | 50.59 | 50.97 | 50.54 | 50.83 | 2,835,086 | +0.36(+0.71%) |
Nov 28, 2006 | 50.15 | 50.66 | 50.06 | 50.47 | 3,426,605 | +0.11(+0.22%) |
Nov 27, 2006 | 50.91 | 50.94 | 50.25 | 50.36 | 4,514,694 | -0.58(-1.13%) |
Nov 24, 2006 | 50.76 | 51.16 | 50.69 | 50.94 | 1,106,410 | -0.20(-0.39%) |
Nov 22, 2006 | 51.22 | 51.33 | 50.76 | 51.14 | 3,003,158 | -0.11(-0.21%) |
Nov 21, 2006 | 50.79 | 51.44 | 50.59 | 51.25 | 4,528,076 | +0.16(+0.32%) |
Nov 20, 2006 | 51.10 | 51.16 | 50.74 | 51.08 | 2,987,386 | -0.01(-0.02%) |
Nov 17, 2006 | 50.52 | 51.31 | 50.38 | 51.10 | 4,857,530 | +0.70(+1.38%) |
Nov 16, 2006 | 50.37 | 50.81 | 50.30 | 50.40 | 3,086,159 | -0.26(-0.52%) |
Nov 15, 2006 | 50.12 | 50.93 | 50.12 | 50.66 | 5,478,840 | +0.39(+0.77%) |
Nov 14, 2006 | 49.90 | 50.34 | 49.49 | 50.27 | 4,680,377 | +0.37(+0.74%) |
Nov 13, 2006 | 49.62 | 50.07 | 49.49 | 49.90 | 4,102,080 | +0.19(+0.39%) |
Nov 10, 2006 | 49.68 | 49.81 | 49.39 | 49.71 | 3,327,832 | +0.18(+0.37%) |
Nov 09, 2006 | 49.93 | 50.14 | 49.33 | 49.53 | 5,196,064 | -0.33(-0.65%) |
Nov 08, 2006 | 49.87 | 50.06 | 49.59 | 49.85 | 2,758,457 | +0.00(+0.00%) |
Nov 07, 2006 | 49.91 | 50.30 | 49.76 | 49.85 | 3,380,883 | -0.11(-0.21%) |
Nov 06, 2006 | 49.53 | 50.07 | 49.33 | 49.96 | 3,399,681 | +0.63(+1.29%) |
Nov 03, 2006 | 49.64 | 49.80 | 49.04 | 49.33 | 2,891,482 | -0.19(-0.38%) |
Nov 02, 2006 | 49.49 | 49.78 | 49.33 | 49.51 | 4,619,839 | +0.03(+0.05%) |