Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.92 | 50.16 | 48.85 | 49.81 | 3,319,416 | -0.28(-0.56%) |
Jan 30, 2007 | 48.20 | 50.60 | 48.02 | 50.09 | 5,668,432 | +2.06(+4.30%) |
Jan 29, 2007 | 47.99 | 48.49 | 47.63 | 48.03 | 1,407,582 | +0.04(+0.09%) |
Jan 26, 2007 | 47.71 | 48.10 | 46.95 | 47.98 | 2,324,170 | -0.03(-0.06%) |
Jan 25, 2007 | 48.06 | 48.50 | 47.94 | 48.01 | 1,366,805 | -0.13(-0.28%) |
Jan 24, 2007 | 48.33 | 48.60 | 47.51 | 48.15 | 2,123,517 | -0.22(-0.46%) |
Jan 23, 2007 | 48.45 | 48.72 | 47.91 | 48.37 | 1,782,484 | -0.01(-0.02%) |
Jan 22, 2007 | 48.89 | 49.27 | 48.35 | 48.38 | 1,599,768 | -0.53(-1.08%) |
Jan 19, 2007 | 49.37 | 49.37 | 48.75 | 48.91 | 1,190,551 | -0.32(-0.66%) |
Jan 18, 2007 | 49.73 | 49.74 | 48.40 | 49.23 | 3,416,345 | -0.67(-1.35%) |
Jan 17, 2007 | 48.65 | 49.91 | 48.56 | 49.90 | 2,563,261 | +1.26(+2.58%) |
Jan 16, 2007 | 48.84 | 49.18 | 48.24 | 48.65 | 1,739,033 | -0.29(-0.59%) |
Jan 12, 2007 | 48.51 | 49.17 | 48.04 | 48.94 | 2,023,246 | +0.45(+0.93%) |
Jan 11, 2007 | 46.77 | 48.76 | 46.72 | 48.49 | 2,215,098 | +1.53(+3.27%) |
Jan 10, 2007 | 45.78 | 47.14 | 45.78 | 46.95 | 2,376,868 | +0.05(+0.11%) |
Jan 09, 2007 | 47.59 | 47.62 | 46.39 | 46.90 | 3,092,915 | -0.68(-1.43%) |
Jan 08, 2007 | 48.01 | 48.01 | 46.42 | 47.58 | 3,184,384 | +0.03(+0.06%) |
Jan 05, 2007 | 48.92 | 48.95 | 47.21 | 47.55 | 4,386,634 | -2.13(-4.28%) |
Jan 04, 2007 | 50.11 | 50.16 | 48.91 | 49.68 | 2,593,231 | -0.60(-1.20%) |
Jan 03, 2007 | 49.78 | 50.87 | 49.73 | 50.28 | 2,733,388 | +0.64(+1.28%) |
Dec 29, 2006 | 49.47 | 49.94 | 49.47 | 49.64 | 1,143,312 | -0.05(-0.11%) |
Dec 28, 2006 | 49.55 | 49.81 | 49.41 | 49.70 | 1,178,741 | -0.22(-0.45%) |
Dec 27, 2006 | 49.48 | 49.92 | 49.40 | 49.92 | 1,369,367 | +0.44(+0.89%) |
Dec 26, 2006 | 49.46 | 49.77 | 49.14 | 49.48 | 475,173 | -0.05(-0.11%) |
Dec 22, 2006 | 49.72 | 49.82 | 49.03 | 49.54 | 854,643 | -0.08(-0.16%) |
Dec 21, 2006 | 49.54 | 50.00 | 49.38 | 49.62 | 1,171,165 | +0.16(+0.33%) |
Dec 20, 2006 | 49.91 | 50.50 | 49.30 | 49.46 | 2,013,887 | -0.25(-0.51%) |
Dec 19, 2006 | 49.46 | 50.02 | 48.51 | 49.71 | 1,749,729 | +0.67(+1.37%) |
Dec 18, 2006 | 49.45 | 49.45 | 48.74 | 49.03 | 1,221,746 | -0.43(-0.87%) |
Dec 15, 2006 | 49.64 | 49.90 | 49.36 | 49.46 | 1,846,100 | -0.15(-0.31%) |
Dec 14, 2006 | 49.38 | 50.40 | 49.16 | 49.62 | 2,657,961 | +0.78(+1.60%) |
Dec 13, 2006 | 49.92 | 50.20 | 48.74 | 48.84 | 1,989,265 | -0.93(-1.88%) |
Dec 12, 2006 | 49.65 | 50.48 | 49.27 | 49.77 | 2,103,574 | +0.05(+0.11%) |
Dec 11, 2006 | 50.46 | 50.50 | 49.42 | 49.72 | 2,118,503 | -0.97(-1.91%) |
Dec 08, 2006 | 50.06 | 51.10 | 49.06 | 50.69 | 3,128,678 | +0.85(+1.71%) |
Dec 07, 2006 | 49.78 | 50.99 | 49.60 | 49.83 | 2,017,341 | -0.12(-0.23%) |
Dec 06, 2006 | 48.64 | 50.56 | 48.54 | 49.95 | 2,604,929 | +1.03(+2.11%) |
Dec 05, 2006 | 48.88 | 49.12 | 48.14 | 48.92 | 1,778,362 | +0.69(+1.43%) |
Dec 04, 2006 | 48.01 | 48.57 | 47.93 | 48.23 | 1,544,619 | +0.29(+0.60%) |
Dec 01, 2006 | 47.99 | 49.29 | 47.44 | 47.94 | 2,844,688 | -0.62(-1.28%) |
Nov 30, 2006 | 46.51 | 48.66 | 46.01 | 48.56 | 3,566,974 | +2.24(+4.84%) |
Nov 29, 2006 | 47.07 | 47.17 | 45.93 | 46.31 | 2,617,742 | -0.75(-1.60%) |
Nov 28, 2006 | 46.59 | 47.53 | 46.51 | 47.07 | 1,885,763 | +0.48(+1.02%) |
Nov 27, 2006 | 47.01 | 47.27 | 46.50 | 46.59 | 1,442,677 | -0.66(-1.41%) |
Nov 24, 2006 | 47.21 | 47.35 | 46.84 | 47.26 | 429,605 | -0.11(-0.23%) |
Nov 22, 2006 | 47.10 | 47.69 | 46.56 | 47.36 | 2,137,778 | +0.27(+0.57%) |
Nov 21, 2006 | 47.27 | 47.89 | 46.90 | 47.10 | 1,547,404 | -0.22(-0.46%) |
Nov 20, 2006 | 48.38 | 48.71 | 47.03 | 47.31 | 2,115,495 | -0.59(-1.24%) |
Nov 17, 2006 | 49.29 | 49.36 | 47.73 | 47.90 | 2,528,500 | -1.53(-3.10%) |
Nov 16, 2006 | 48.84 | 49.81 | 48.63 | 49.44 | 2,788,648 | +0.61(+1.25%) |
Nov 15, 2006 | 47.80 | 49.39 | 47.59 | 48.83 | 2,963,120 | +0.60(+1.25%) |
Nov 14, 2006 | 48.47 | 48.69 | 48.01 | 48.23 | 2,847,585 | -0.05(-0.11%) |
Nov 13, 2006 | 47.57 | 48.51 | 46.83 | 48.28 | 4,872,837 | +1.61(+3.44%) |
Nov 10, 2006 | 47.48 | 48.02 | 46.43 | 46.67 | 6,605,743 | -0.68(-1.44%) |
Nov 09, 2006 | 49.54 | 49.72 | 46.90 | 47.36 | 6,432,497 | -2.18(-4.40%) |
Nov 08, 2006 | 51.70 | 51.70 | 48.67 | 49.54 | 8,279,935 | -3.11(-5.90%) |
Nov 07, 2006 | 52.52 | 53.02 | 51.91 | 52.64 | 2,434,246 | +0.13(+0.26%) |
Nov 06, 2006 | 51.05 | 53.09 | 51.05 | 52.51 | 3,910,124 | +1.53(+3.01%) |
Nov 03, 2006 | 52.95 | 52.96 | 50.47 | 50.97 | 4,115,456 | -2.14(-4.02%) |
Nov 02, 2006 | 52.29 | 53.89 | 52.25 | 53.11 | 1,977,121 | +0.59(+1.13%) |