Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 47.86 | 48.60 | 47.32 | 48.34 | 2,184,778 | +0.29(+0.60%) |
Jan 30, 2007 | 47.85 | 48.21 | 47.58 | 48.05 | 2,927,670 | +0.37(+0.78%) |
Jan 29, 2007 | 47.43 | 48.01 | 47.23 | 47.68 | 2,753,492 | +0.16(+0.34%) |
Jan 26, 2007 | 47.74 | 47.94 | 47.04 | 47.52 | 2,816,366 | -0.27(-0.56%) |
Jan 25, 2007 | 48.50 | 48.56 | 47.44 | 47.79 | 4,169,993 | -1.00(-2.05%) |
Jan 24, 2007 | 49.23 | 49.30 | 48.59 | 48.79 | 3,545,657 | -0.34(-0.69%) |
Jan 23, 2007 | 50.19 | 50.26 | 48.53 | 49.13 | 4,706,705 | -1.05(-2.09%) |
Jan 22, 2007 | 51.70 | 51.75 | 50.11 | 50.18 | 3,699,462 | -1.66(-3.20%) |
Jan 19, 2007 | 51.31 | 52.02 | 51.18 | 51.84 | 2,367,220 | +0.32(+0.62%) |
Jan 18, 2007 | 51.91 | 52.43 | 51.37 | 51.52 | 2,043,979 | -0.38(-0.73%) |
Jan 17, 2007 | 51.48 | 52.45 | 51.41 | 51.90 | 3,963,010 | +0.10(+0.19%) |
Jan 16, 2007 | 51.20 | 51.85 | 50.50 | 51.80 | 2,710,069 | +0.83(+1.63%) |
Jan 12, 2007 | 50.36 | 51.37 | 50.36 | 50.97 | 3,147,767 | +0.53(+1.05%) |
Jan 11, 2007 | 49.34 | 50.63 | 49.10 | 50.44 | 2,847,807 | +1.16(+2.35%) |
Jan 10, 2007 | 49.23 | 49.55 | 48.82 | 49.28 | 3,161,683 | -0.22(-0.44%) |
Jan 09, 2007 | 49.88 | 50.14 | 49.30 | 49.50 | 2,816,590 | -0.52(-1.04%) |
Jan 08, 2007 | 50.00 | 50.16 | 48.91 | 50.02 | 3,160,226 | +0.26(+0.52%) |
Jan 05, 2007 | 49.99 | 50.33 | 49.51 | 49.76 | 2,230,483 | +0.01(+0.02%) |
Jan 04, 2007 | 49.27 | 50.10 | 48.88 | 49.75 | 2,884,498 | +0.42(+0.85%) |
Jan 03, 2007 | 49.28 | 50.25 | 48.20 | 49.33 | 3,833,564 | +0.14(+0.28%) |
Dec 29, 2006 | 49.07 | 49.51 | 48.97 | 49.19 | 1,543,569 | -0.15(-0.30%) |
Dec 28, 2006 | 49.24 | 49.58 | 48.65 | 49.34 | 1,992,228 | +0.18(+0.37%) |
Dec 27, 2006 | 49.37 | 49.67 | 48.91 | 49.16 | 1,891,320 | +0.19(+0.39%) |
Dec 26, 2006 | 48.90 | 49.52 | 48.77 | 48.97 | 1,017,110 | -0.06(-0.12%) |
Dec 22, 2006 | 49.57 | 49.68 | 48.91 | 49.03 | 1,396,169 | -0.63(-1.27%) |
Dec 21, 2006 | 49.30 | 49.97 | 49.06 | 49.66 | 3,366,294 | +0.32(+0.65%) |
Dec 20, 2006 | 49.51 | 49.71 | 49.15 | 49.34 | 3,688,033 | -0.18(-0.36%) |
Dec 19, 2006 | 48.50 | 49.89 | 48.00 | 49.52 | 8,178,452 | -0.71(-1.41%) |
Dec 18, 2006 | 51.37 | 51.46 | 50.02 | 50.23 | 2,536,168 | -1.13(-2.20%) |
Dec 15, 2006 | 51.39 | 52.36 | 50.94 | 51.36 | 4,748,019 | +0.30(+0.59%) |
Dec 14, 2006 | 50.31 | 51.76 | 50.31 | 51.06 | 3,889,484 | +0.89(+1.77%) |
Dec 13, 2006 | 50.87 | 51.00 | 49.75 | 50.17 | 3,479,465 | -0.57(-1.12%) |
Dec 12, 2006 | 51.64 | 51.64 | 50.26 | 50.74 | 3,202,257 | -0.60(-1.17%) |
Dec 11, 2006 | 50.10 | 51.47 | 50.06 | 51.34 | 3,962,943 | +0.67(+1.32%) |
Dec 08, 2006 | 51.26 | 52.07 | 50.56 | 50.67 | 2,822,871 | -0.69(-1.34%) |
Dec 07, 2006 | 51.89 | 52.15 | 51.24 | 51.36 | 2,556,156 | -0.53(-1.02%) |
Dec 06, 2006 | 51.51 | 51.95 | 51.00 | 51.89 | 2,814,294 | +0.39(+0.76%) |
Dec 05, 2006 | 51.66 | 51.94 | 51.00 | 51.50 | 2,474,307 | -0.28(-0.54%) |
Dec 04, 2006 | 52.36 | 52.52 | 51.61 | 51.78 | 2,711,142 | -0.38(-0.73%) |
Dec 01, 2006 | 52.50 | 52.72 | 51.71 | 52.16 | 3,272,668 | -0.10(-0.19%) |
Nov 30, 2006 | 51.51 | 52.50 | 51.30 | 52.26 | 3,903,500 | +0.75(+1.46%) |
Nov 29, 2006 | 50.97 | 51.56 | 50.76 | 51.51 | 2,666,735 | +0.48(+0.94%) |
Nov 28, 2006 | 50.78 | 51.50 | 50.47 | 51.03 | 3,093,821 | -0.06(-0.12%) |
Nov 27, 2006 | 51.14 | 51.69 | 50.73 | 51.09 | 3,234,789 | -0.42(-0.82%) |
Nov 24, 2006 | 51.34 | 51.95 | 51.06 | 51.51 | 1,236,738 | -0.47(-0.90%) |
Nov 22, 2006 | 51.06 | 52.14 | 50.98 | 51.98 | 3,051,444 | +0.98(+1.92%) |
Nov 21, 2006 | 51.45 | 51.60 | 50.90 | 51.00 | 3,219,938 | -0.27(-0.53%) |
Nov 20, 2006 | 51.18 | 51.63 | 50.81 | 51.27 | 3,056,211 | +0.48(+0.95%) |
Nov 17, 2006 | 49.91 | 50.90 | 49.73 | 50.79 | 5,574,627 | +0.84(+1.68%) |
Nov 16, 2006 | 49.10 | 49.98 | 49.00 | 49.95 | 4,318,690 | +0.98(+2.00%) |
Nov 15, 2006 | 48.40 | 49.25 | 48.31 | 48.97 | 3,568,578 | +0.66(+1.37%) |
Nov 14, 2006 | 48.37 | 48.50 | 47.88 | 48.31 | 2,345,348 | +0.04(+0.08%) |
Nov 13, 2006 | 47.77 | 48.37 | 47.37 | 48.27 | 2,720,305 | +0.77(+1.62%) |
Nov 10, 2006 | 47.32 | 47.91 | 46.74 | 47.50 | 2,421,087 | +0.43(+0.91%) |
Nov 09, 2006 | 48.52 | 48.82 | 47.00 | 47.07 | 2,629,572 | -1.59(-3.27%) |
Nov 08, 2006 | 48.18 | 48.92 | 47.96 | 48.66 | 3,343,185 | -0.14(-0.29%) |
Nov 07, 2006 | 48.24 | 48.95 | 47.68 | 48.80 | 3,502,616 | +0.39(+0.81%) |
Nov 06, 2006 | 47.61 | 48.50 | 47.50 | 48.41 | 2,115,439 | +0.89(+1.87%) |
Nov 03, 2006 | 47.76 | 47.87 | 47.26 | 47.52 | 1,870,818 | -0.19(-0.40%) |
Nov 02, 2006 | 47.58 | 47.87 | 46.95 | 47.71 | 2,650,151 | -0.06(-0.13%) |