Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.36 | 44.40 | 42.63 | 43.19 | 7,857,777 | -1.18(-2.66%) |
Jan 30, 2007 | 43.56 | 44.84 | 43.28 | 44.37 | 5,077,386 | +1.12(+2.59%) |
Jan 29, 2007 | 42.60 | 43.61 | 42.58 | 43.25 | 4,097,872 | +0.74(+1.74%) |
Jan 26, 2007 | 43.00 | 43.20 | 42.13 | 42.51 | 5,595,806 | -0.54(-1.25%) |
Jan 25, 2007 | 44.03 | 44.13 | 42.84 | 43.05 | 4,342,939 | -0.95(-2.16%) |
Jan 24, 2007 | 43.87 | 44.06 | 43.68 | 44.00 | 2,272,243 | +0.36(+0.82%) |
Jan 23, 2007 | 44.11 | 44.50 | 43.50 | 43.64 | 2,950,488 | -0.55(-1.24%) |
Jan 22, 2007 | 44.17 | 44.53 | 43.84 | 44.19 | 3,137,408 | +0.23(+0.52%) |
Jan 19, 2007 | 45.25 | 45.46 | 43.92 | 43.96 | 6,245,081 | -1.59(-3.49%) |
Jan 18, 2007 | 45.93 | 46.02 | 45.15 | 45.55 | 2,890,710 | -0.21(-0.46%) |
Jan 17, 2007 | 45.92 | 46.58 | 45.66 | 45.76 | 3,380,524 | -0.17(-0.37%) |
Jan 16, 2007 | 45.99 | 46.00 | 45.65 | 45.93 | 2,627,027 | +0.24(+0.53%) |
Jan 12, 2007 | 45.80 | 45.97 | 45.52 | 45.69 | 2,617,461 | -0.16(-0.35%) |
Jan 11, 2007 | 46.40 | 46.49 | 45.74 | 45.85 | 3,271,476 | -0.53(-1.14%) |
Jan 10, 2007 | 45.85 | 46.40 | 45.46 | 46.38 | 2,020,893 | +0.13(+0.28%) |
Jan 09, 2007 | 46.30 | 46.47 | 45.80 | 46.25 | 2,000,145 | +0.01(+0.02%) |
Jan 08, 2007 | 46.66 | 46.66 | 45.76 | 46.24 | 1,783,477 | -0.39(-0.84%) |
Jan 05, 2007 | 46.80 | 47.26 | 46.32 | 46.63 | 1,926,171 | -0.36(-0.77%) |
Jan 04, 2007 | 45.50 | 47.13 | 45.27 | 46.99 | 2,999,310 | +1.51(+3.32%) |
Jan 03, 2007 | 47.14 | 47.32 | 45.36 | 45.48 | 4,346,205 | -1.45(-3.09%) |
Dec 29, 2006 | 46.80 | 47.16 | 46.80 | 46.93 | 1,858,004 | -0.02(-0.04%) |
Dec 28, 2006 | 47.00 | 47.25 | 46.75 | 46.95 | 1,899,367 | -0.10(-0.21%) |
Dec 27, 2006 | 47.19 | 47.68 | 47.01 | 47.05 | 2,346,567 | -0.25(-0.53%) |
Dec 26, 2006 | 47.69 | 47.83 | 47.02 | 47.30 | 1,392,442 | -0.38(-0.80%) |
Dec 22, 2006 | 48.32 | 48.32 | 47.57 | 47.68 | 1,582,278 | -0.49(-1.02%) |
Dec 21, 2006 | 48.37 | 48.60 | 47.93 | 48.17 | 1,230,686 | +0.14(+0.29%) |
Dec 20, 2006 | 48.34 | 48.41 | 48.01 | 48.03 | 1,215,112 | -0.32(-0.66%) |
Dec 19, 2006 | 48.03 | 48.79 | 47.81 | 48.35 | 1,826,684 | -0.04(-0.08%) |
Dec 18, 2006 | 49.05 | 49.50 | 48.16 | 48.39 | 1,837,387 | -0.67(-1.37%) |
Dec 15, 2006 | 49.20 | 49.70 | 48.89 | 49.06 | 2,360,375 | -0.14(-0.28%) |
Dec 14, 2006 | 48.63 | 49.24 | 48.44 | 49.20 | 1,994,971 | +0.82(+1.69%) |
Dec 13, 2006 | 48.23 | 48.62 | 47.75 | 48.38 | 2,367,237 | +0.14(+0.29%) |
Dec 12, 2006 | 48.97 | 48.97 | 47.97 | 48.24 | 2,141,469 | -0.43(-0.88%) |
Dec 11, 2006 | 48.94 | 49.22 | 48.54 | 48.67 | 1,596,103 | -0.21(-0.43%) |
Dec 08, 2006 | 48.40 | 49.36 | 48.37 | 48.88 | 1,685,995 | +0.37(+0.76%) |
Dec 07, 2006 | 49.39 | 49.39 | 48.47 | 48.51 | 1,758,834 | -0.64(-1.30%) |
Dec 06, 2006 | 48.77 | 49.40 | 48.66 | 49.15 | 1,662,832 | +0.16(+0.33%) |
Dec 05, 2006 | 49.69 | 49.75 | 48.60 | 48.99 | 3,548,064 | -0.38(-0.77%) |
Dec 04, 2006 | 48.55 | 49.55 | 48.40 | 49.37 | 2,644,577 | +1.09(+2.26%) |
Dec 01, 2006 | 48.52 | 48.86 | 47.84 | 48.28 | 1,890,082 | -0.52(-1.07%) |
Nov 30, 2006 | 48.61 | 48.89 | 47.67 | 48.80 | 2,725,700 | +0.29(+0.60%) |
Nov 29, 2006 | 48.24 | 48.55 | 47.64 | 48.51 | 1,749,834 | +0.68(+1.42%) |
Nov 28, 2006 | 47.90 | 48.21 | 46.61 | 47.83 | 3,452,084 | -0.22(-0.46%) |
Nov 27, 2006 | 49.12 | 49.20 | 47.83 | 48.05 | 3,166,568 | -1.12(-2.28%) |
Nov 24, 2006 | 49.14 | 49.49 | 49.01 | 49.17 | 924,670 | -0.17(-0.34%) |
Nov 22, 2006 | 49.13 | 49.39 | 48.58 | 49.34 | 2,619,868 | +0.31(+0.63%) |
Nov 21, 2006 | 50.00 | 50.00 | 48.66 | 49.03 | 2,601,021 | -0.12(-0.24%) |
Nov 20, 2006 | 50.00 | 50.00 | 48.50 | 49.15 | 2,734,221 | -0.25(-0.51%) |
Nov 17, 2006 | 49.44 | 49.74 | 48.80 | 49.40 | 2,306,379 | -0.06(-0.12%) |
Nov 16, 2006 | 50.10 | 50.10 | 49.21 | 49.46 | 3,445,340 | -0.41(-0.82%) |
Nov 15, 2006 | 50.19 | 50.20 | 49.45 | 49.87 | 3,925,052 | -0.08(-0.16%) |
Nov 14, 2006 | 50.13 | 50.15 | 49.00 | 49.95 | 3,079,868 | +0.47(+0.95%) |
Nov 13, 2006 | 49.42 | 49.75 | 48.97 | 49.48 | 3,141,869 | +0.51(+1.04%) |
Nov 10, 2006 | 49.37 | 49.46 | 48.62 | 48.97 | 3,337,972 | +0.27(+0.55%) |
Nov 09, 2006 | 49.43 | 49.75 | 48.14 | 48.70 | 6,896,005 | -0.34(-0.69%) |
Nov 08, 2006 | 48.69 | 49.10 | 48.10 | 49.04 | 9,998,076 | +1.57(+3.31%) |
Nov 07, 2006 | 46.70 | 47.72 | 46.30 | 47.47 | 6,855,511 | +1.02(+2.20%) |
Nov 06, 2006 | 46.63 | 47.27 | 46.00 | 46.45 | 11,664,697 | +0.19(+0.41%) |
Nov 03, 2006 | 47.49 | 48.40 | 45.56 | 46.26 | 45,561,528 | -13.86(-23.05%) |
Nov 02, 2006 | 62.73 | 62.85 | 60.04 | 60.12 | 8,624,844 | -3.04(-4.81%) |